KissMeData/000670/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183100	669458000	533000	533000	533000	533000	93
3	20230911	183000	669458000	533000	533000	533000	533000	0
4	20230911	182900	669458000	533000	533000	533000	533000	0
5	20230911	182800	669458000	533000	533000	533000	533000	0
6	20230911	182700	669458000	533000	533000	533000	533000	0
7	20230911	182600	669458000	533000	533000	533000	533000	0
8	20230911	182500	669458000	533000	533000	533000	533000	0
9	20230911	182400	669458000	533000	533000	533000	533000	0
10	20230911	182300	669458000	533000	533000	533000	533000	0
11	20230911	182200	669458000	533000	533000	533000	533000	0
12	20230911	182100	669458000	533000	533000	533000	533000	0
13	20230911	182000	669458000	533000	533000	533000	533000	0
14	20230911	181900	669458000	533000	533000	533000	533000	0
15	20230911	181800	669458000	533000	533000	533000	533000	0
16	20230911	181700	669458000	533000	533000	533000	533000	0
17	20230911	181600	669458000	533000	533000	533000	533000	0
18	20230911	181500	669458000	533000	533000	533000	533000	0
19	20230911	181400	669458000	533000	533000	533000	533000	0
20	20230911	181300	669458000	533000	533000	533000	533000	0
21	20230911	181200	669458000	533000	533000	533000	533000	0
22	20230911	181100	669458000	533000	533000	533000	533000	0
23	20230911	181000	669458000	533000	533000	533000	533000	0
24	20230911	180900	669458000	533000	533000	533000	533000	0
25	20230911	180800	669458000	533000	533000	533000	533000	0
26	20230911	180700	669458000	533000	533000	533000	533000	0
27	20230911	180600	669458000	533000	533000	533000	533000	0
28	20230911	180500	669458000	533000	533000	533000	533000	0
29	20230911	180400	669458000	533000	533000	533000	533000	0
30	20230911	180300	669458000	533000	533000	533000	533000	0
31	20230911	180200	669458000	533000	533000	533000	533000	0
32	20230911	180100	669458000	533000	533000	533000	533000	93
33	20230911	180000	669458000	533000	533000	533000	533000	0
34	20230911	175900	669458000	533000	533000	533000	533000	0
35	20230911	175800	669458000	533000	533000	533000	533000	0
36	20230911	175700	669458000	533000	533000	533000	533000	0
37	20230911	175600	669458000	533000	533000	533000	533000	0
38	20230911	175500	669458000	533000	533000	533000	533000	0
39	20230911	175400	669458000	533000	533000	533000	533000	0
40	20230911	175300	669458000	533000	533000	533000	533000	0
41	20230911	175200	669458000	533000	533000	533000	533000	0
42	20230911	175100	669458000	533000	533000	533000	533000	0
43	20230911	175000	669458000	533000	533000	533000	533000	0
44	20230911	174900	669458000	533000	533000	533000	533000	0
45	20230911	174800	669458000	533000	533000	533000	533000	0
46	20230911	174700	669458000	533000	533000	533000	533000	0
47	20230911	174600	669458000	533000	533000	533000	533000	0
48	20230911	174500	669458000	533000	533000	533000	533000	0
49	20230911	174400	669458000	533000	533000	533000	533000	0
50	20230911	174300	669458000	533000	533000	533000	533000	0
51	20230911	174200	669458000	533000	533000	533000	533000	0
52	20230911	174100	669458000	533000	533000	533000	533000	0
53	20230911	174000	669458000	533000	533000	533000	533000	0
54	20230911	173900	669458000	533000	533000	533000	533000	0
55	20230911	173800	669458000	533000	533000	533000	533000	0
56	20230911	173700	669458000	533000	533000	533000	533000	0
57	20230911	173600	669458000	533000	533000	533000	533000	0
58	20230911	173500	669458000	533000	533000	533000	533000	0
59	20230911	173400	669458000	533000	533000	533000	533000	0
60	20230911	173300	669458000	533000	533000	533000	533000	0
61	20230911	173200	669458000	533000	533000	533000	533000	0
62	20230911	173100	669458000	533000	533000	533000	533000	93
63	20230911	173000	669458000	533000	533000	533000	533000	0
64	20230911	172900	669458000	533000	533000	533000	533000	0
65	20230911	172800	669458000	533000	533000	533000	533000	0
66	20230911	172700	669458000	533000	533000	533000	533000	0
67	20230911	172600	669458000	533000	533000	533000	533000	0
68	20230911	172500	669458000	533000	533000	533000	533000	0
69	20230911	172400	669458000	533000	533000	533000	533000	0
70	20230911	172300	669458000	533000	533000	533000	533000	0
71	20230911	172200	669458000	533000	533000	533000	533000	0
72	20230911	172100	669458000	533000	533000	533000	533000	0
73	20230911	172000	669458000	533000	533000	533000	533000	0
74	20230911	171900	669458000	533000	533000	533000	533000	0
75	20230911	171800	669458000	533000	533000	533000	533000	0
76	20230911	171700	669458000	533000	533000	533000	533000	0
77	20230911	171600	669458000	533000	533000	533000	533000	0
78	20230911	171500	669458000	533000	533000	533000	533000	0
79	20230911	171400	669458000	533000	533000	533000	533000	0
80	20230911	171300	669458000	533000	533000	533000	533000	0
81	20230911	171200	669458000	533000	533000	533000	533000	0
82	20230911	171100	669458000	533000	533000	533000	533000	0
83	20230911	171000	669458000	533000	533000	533000	533000	0
84	20230911	170900	669458000	533000	533000	533000	533000	0
85	20230911	170800	669458000	533000	533000	533000	533000	0
86	20230911	170700	669458000	533000	533000	533000	533000	0
87	20230911	170600	669458000	533000	533000	533000	533000	0
88	20230911	170500	669458000	533000	533000	533000	533000	0
89	20230911	170400	669458000	533000	533000	533000	533000	0
90	20230911	170300	669458000	533000	533000	533000	533000	0
91	20230911	170200	669458000	533000	533000	533000	533000	0
92	20230911	170100	669458000	533000	533000	533000	533000	93
93	20230911	170000	669458000	533000	533000	533000	533000	0
94	20230911	165900	669458000	533000	533000	533000	533000	0
95	20230911	165800	669458000	533000	533000	533000	533000	0
96	20230911	165700	669458000	533000	533000	533000	533000	0
97	20230911	165600	669458000	533000	533000	533000	533000	0
98	20230911	165500	669458000	533000	533000	533000	533000	0
99	20230911	165400	669458000	533000	533000	533000	533000	0
100	20230911	165300	669458000	533000	533000	533000	533000	0
101	20230911	165200	669458000	533000	533000	533000	533000	0
102	20230911	165100	669458000	533000	533000	533000	533000	0
103	20230911	165000	669458000	533000	533000	533000	533000	0
104	20230911	164900	669458000	533000	533000	533000	533000	0
105	20230911	164800	669458000	533000	533000	533000	533000	0
106	20230911	164700	669458000	533000	533000	533000	533000	0
107	20230911	164600	669458000	533000	533000	533000	533000	0
108	20230911	164500	669458000	533000	533000	533000	533000	0
109	20230911	164400	669458000	533000	533000	533000	533000	0
110	20230911	164300	669458000	533000	533000	533000	533000	0
111	20230911	164200	669458000	533000	533000	533000	533000	0
112	20230911	164100	669458000	533000	533000	533000	533000	0
113	20230911	164000	669458000	533000	533000	533000	533000	0
114	20230911	163900	669458000	533000	533000	533000	533000	0
115	20230911	163800	669458000	533000	533000	533000	533000	0
116	20230911	163700	669458000	533000	533000	533000	533000	0
117	20230911	163600	669458000	533000	533000	533000	533000	0
118	20230911	163500	669458000	533000	533000	533000	533000	0
119	20230911	163400	669458000	533000	533000	533000	533000	0
120	20230911	163300	669458000	533000	533000	533000	533000	0
121	20230911	163200	669458000	533000	533000	533000	533000	0
122	20230911	163100	669458000	533000	533000	533000	533000	93
123	20230911	163000	669458000	533000	533000	533000	533000	0
124	20230911	162900	669458000	533000	533000	533000	533000	0
125	20230911	162800	669458000	533000	533000	533000	533000	0
126	20230911	162700	669458000	533000	533000	533000	533000	0
127	20230911	162600	669458000	533000	533000	533000	533000	0
128	20230911	162500	669458000	533000	533000	533000	533000	0
129	20230911	162400	669458000	533000	533000	533000	533000	0
130	20230911	162300	669458000	533000	533000	533000	533000	0
131	20230911	162200	669458000	533000	533000	533000	533000	0
132	20230911	162100	669458000	533000	533000	533000	533000	0
133	20230911	162000	669458000	533000	533000	533000	533000	0
134	20230911	161900	669458000	533000	533000	533000	533000	0
135	20230911	161800	669458000	533000	533000	533000	533000	0
136	20230911	161700	669458000	533000	533000	533000	533000	0
137	20230911	161600	669458000	533000	533000	533000	533000	0
138	20230911	161500	669458000	533000	533000	533000	533000	0
139	20230911	161400	669458000	533000	533000	533000	533000	0
140	20230911	161300	669458000	533000	533000	533000	533000	0
141	20230911	161200	669458000	533000	533000	533000	533000	0
142	20230911	161100	669458000	533000	533000	533000	533000	0
143	20230911	161000	669458000	533000	533000	533000	533000	0
144	20230911	160900	669458000	533000	533000	533000	533000	0
145	20230911	160800	669458000	533000	533000	533000	533000	0
146	20230911	160700	669458000	533000	533000	533000	533000	0
147	20230911	160600	669458000	533000	533000	533000	533000	0
148	20230911	160500	669458000	533000	533000	533000	533000	0
149	20230911	160400	669458000	533000	533000	533000	533000	0
150	20230911	160300	669458000	533000	533000	533000	533000	0
151	20230911	160200	669458000	533000	533000	533000	533000	0
152	20230911	160100	669458000	533000	533000	533000	533000	93
153	20230911	160000	669458000	533000	533000	533000	533000	0
154	20230911	155900	669458000	533000	533000	533000	533000	0
155	20230911	155800	669458000	533000	533000	533000	533000	0
156	20230911	155700	669458000	533000	533000	533000	533000	0
157	20230911	155600	669458000	533000	533000	533000	533000	0
158	20230911	155500	669458000	533000	533000	533000	533000	0
159	20230911	155400	669458000	533000	533000	533000	533000	0
160	20230911	155300	669458000	533000	533000	533000	533000	0
161	20230911	155200	669458000	533000	533000	533000	533000	0
162	20230911	155100	669458000	533000	533000	533000	533000	0
163	20230911	155000	669458000	533000	533000	533000	533000	0
164	20230911	154900	669458000	533000	533000	533000	533000	0
165	20230911	154800	669458000	533000	533000	533000	533000	0
166	20230911	154700	669458000	533000	533000	533000	533000	0
167	20230911	154600	669458000	533000	533000	533000	533000	0
168	20230911	154500	669458000	533000	533000	533000	533000	0
169	20230911	154400	669458000	533000	533000	533000	533000	0
170	20230911	154300	669458000	533000	533000	533000	533000	0
171	20230911	154200	669458000	533000	533000	533000	533000	0
172	20230911	154100	669458000	533000	533000	533000	533000	0
173	20230911	154000	669458000	533000	533000	533000	533000	0
174	20230911	153900	669458000	533000	533000	533000	533000	0
175	20230911	153800	669458000	533000	533000	533000	533000	0
176	20230911	153700	669458000	533000	533000	533000	533000	0
177	20230911	153600	669458000	533000	533000	533000	533000	0
178	20230911	153500	669458000	533000	533000	533000	533000	0
179	20230911	153400	669458000	533000	533000	533000	533000	0
180	20230911	153300	669458000	533000	533000	533000	533000	0
181	20230911	153200	669458000	533000	533000	533000	533000	0
182	20230911	153100	669458000	533000	533000	533000	533000	93
183	20230911	153000	669458000	533000	533000	533000	533000	93
184	20230911	152900	619889000	532000	532000	532000	532000	0
185	20230911	152800	619889000	532000	532000	532000	532000	0
186	20230911	152700	619889000	532000	532000	532000	532000	0
187	20230911	152600	619889000	532000	532000	532000	532000	0
188	20230911	152500	619889000	532000	532000	532000	532000	0
189	20230911	152400	619889000	532000	532000	532000	532000	0
190	20230911	152300	619889000	532000	532000	532000	532000	0
191	20230911	152200	619889000	532000	532000	532000	532000	0
192	20230911	152100	619889000	532000	532000	532000	532000	0
193	20230911	152000	619889000	532000	532000	532000	532000	0
194	20230911	151900	619889000	532000	533000	534000	532000	9
195	20230911	151800	615090000	533000	533000	533000	533000	1
196	20230911	151700	614557000	533000	534000	534000	533000	3
197	20230911	151600	612956000	533000	533000	533000	533000	1
198	20230911	151500	612423000	533000	534000	534000	533000	12
199	20230911	151400	606021000	533000	535000	535000	533000	2
200	20230911	151300	604953000	533000	535000	535000	533000	5
201	20230911	151200	602284000	533000	533000	533000	533000	1
202	20230911	151100	601751000	533000	535000	535000	533000	12
203	20230911	151000	595345000	533000	533000	535000	533000	9
204	20230911	150900	590544000	533000	535000	535000	533000	6
205	20230911	150800	587340000	533000	535000	535000	533000	4
206	20230911	150700	585206000	533000	533000	535000	533000	4
207	20230911	150600	583072000	533000	535000	535000	533000	3
208	20230911	150500	581469000	533000	533000	533000	533000	3
209	20230911	150400	579870000	533000	535000	535000	533000	2
210	20230911	150300	578802000	533000	533000	533000	533000	1
211	20230911	150200	578269000	535000	533000	535000	533000	3
212	20230911	150100	576668000	533000	533000	533000	533000	1
213	20230911	150000	576135000	533000	533000	535000	533000	3
214	20230911	145900	574534000	533000	533000	533000	533000	1
215	20230911	145800	574001000	533000	533000	533000	533000	1
216	20230911	145700	573468000	533000	533000	533000	533000	1
217	20230911	145600	572935000	533000	533000	533000	533000	1
218	20230911	145500	572402000	535000	532000	535000	532000	4
219	20230911	145400	570265000	532000	532000	532000	532000	1
220	20230911	145300	569733000	532000	532000	532000	532000	1
221	20230911	145200	569201000	532000	532000	532000	532000	1
222	20230911	145100	568669000	535000	535000	535000	535000	1
223	20230911	145000	568134000	533000	533000	533000	533000	0
224	20230911	144900	568134000	533000	533000	533000	532000	15
225	20230911	144800	560140000	532000	532000	532000	532000	0
226	20230911	144700	560140000	532000	532000	532000	532000	0
227	20230911	144600	560140000	532000	532000	533000	532000	3
228	20230911	144500	558543000	533000	533000	533000	533000	1
229	20230911	144400	558010000	532000	532000	532000	532000	0
230	20230911	144300	558010000	532000	532000	535000	532000	6
231	20230911	144200	554815000	532000	532000	532000	532000	0
232	20230911	144100	554815000	532000	532000	532000	532000	0
233	20230911	144000	554815000	532000	535000	535000	532000	5
234	20230911	143900	552149000	533000	533000	533000	533000	0
235	20230911	143800	552149000	533000	533000	533000	533000	0
236	20230911	143700	552149000	533000	533000	533000	533000	4
237	20230911	143600	550017000	532000	532000	532000	532000	0
238	20230911	143500	550017000	532000	532000	532000	532000	1
239	20230911	143400	549485000	535000	532000	535000	532000	5
240	20230911	143300	546816000	535000	535000	535000	535000	1
241	20230911	143200	546281000	532000	532000	532000	532000	2
242	20230911	143100	545217000	535000	535000	535000	535000	0
243	20230911	143000	545217000	535000	532000	535000	532000	5
244	20230911	142900	542548000	532000	532000	532000	532000	0
245	20230911	142800	542548000	532000	535000	535000	532000	5
246	20230911	142700	539879000	532000	532000	532000	532000	1
247	20230911	142600	539347000	535000	535000	535000	535000	1
248	20230911	142500	538812000	535000	534000	535000	534000	4
249	20230911	142400	536673000	532000	532000	532000	532000	0
250	20230911	142300	536673000	532000	535000	535000	532000	3
251	20230911	142200	535071000	535000	535000	535000	535000	0
252	20230911	142100	535071000	535000	535000	535000	535000	3
253	20230911	142000	533466000	532000	533000	533000	532000	10
254	20230911	141900	528137000	533000	533000	533000	533000	0
255	20230911	141800	528137000	533000	533000	533000	533000	3
256	20230911	141700	526538000	533000	533000	533000	533000	0
257	20230911	141600	526538000	533000	533000	533000	533000	0
258	20230911	141500	526538000	533000	530000	533000	530000	4
259	20230911	141400	524409000	533000	532000	533000	532000	3
260	20230911	141300	522811000	529000	529000	529000	529000	1
261	20230911	141200	522282000	533000	533000	533000	533000	1
262	20230911	141100	521749000	533000	533000	533000	533000	5
263	20230911	141000	519084000	533000	533000	533000	529000	8
264	20230911	140900	514830000	529000	529000	529000	529000	0
265	20230911	140800	514830000	529000	530000	530000	529000	3
266	20230911	140700	513241000	530000	529000	530000	529000	4
267	20230911	140600	511124000	529000	529000	529000	529000	3
268	20230911	140500	509537000	529000	529000	529000	529000	3
269	20230911	140400	507950000	529000	530000	530000	529000	2
270	20230911	140300	506891000	533000	530000	533000	530000	2
271	20230911	140200	505828000	530000	530000	530000	530000	2
272	20230911	140100	504768000	530000	532000	533000	530000	3
273	20230911	140000	503173000	532000	529000	532000	529000	3
274	20230911	135900	501583000	529000	529000	529000	529000	4
275	20230911	135800	499467000	529000	529000	530000	529000	9
276	20230911	135700	494703000	529000	529000	529000	529000	10
277	20230911	135600	489413000	529000	529000	533000	529000	23
278	20230911	135500	477238000	530000	532000	532000	529000	256
279	20230911	135400	341460000	532000	532000	532000	532000	3
280	20230911	135300	339864000	532000	532000	532000	532000	0
281	20230911	135200	339864000	532000	532000	532000	532000	2
282	20230911	135100	338800000	532000	532000	532000	532000	0
283	20230911	135000	338800000	532000	532000	532000	532000	1
284	20230911	134900	338268000	532000	532000	532000	532000	1
285	20230911	134800	337736000	533000	533000	533000	533000	0
286	20230911	134700	337736000	533000	533000	533000	533000	4
287	20230911	134600	335604000	533000	533000	533000	533000	2
288	20230911	134500	334538000	533000	533000	533000	533000	1
289	20230911	134400	334005000	534000	534000	534000	534000	6
290	20230911	134300	330801000	534000	534000	534000	534000	0
291	20230911	134200	330801000	534000	534000	534000	534000	0
292	20230911	134100	330801000	534000	534000	534000	534000	2
293	20230911	134000	329733000	534000	534000	534000	534000	2
294	20230911	133900	328665000	534000	534000	534000	534000	1
295	20230911	133800	328131000	534000	534000	534000	534000	0
296	20230911	133700	328131000	534000	534000	534000	534000	9
297	20230911	133600	323325000	534000	533000	534000	533000	3
298	20230911	133500	321725000	533000	533000	533000	533000	0
299	20230911	133400	321725000	533000	533000	533000	533000	1
300	20230911	133300	321192000	533000	533000	533000	533000	0
301	20230911	133200	321192000	533000	533000	533000	533000	0
302	20230911	133100	321192000	533000	533000	533000	533000	1
303	20230911	133000	320659000	533000	533000	533000	533000	0
304	20230911	132900	320659000	533000	533000	533000	533000	0
305	20230911	132800	320659000	533000	533000	533000	533000	7
306	20230911	132700	316928000	533000	533000	533000	533000	1
307	20230911	132600	316395000	533000	533000	533000	533000	0
308	20230911	132500	316395000	533000	533000	533000	533000	7
309	20230911	132400	312664000	533000	533000	533000	533000	0
310	20230911	132300	312664000	533000	533000	533000	533000	1
311	20230911	132200	312131000	533000	533000	533000	533000	1
312	20230911	132100	311598000	533000	533000	533000	533000	11
313	20230911	132000	305735000	533000	533000	533000	533000	0
314	20230911	131900	305735000	533000	533000	533000	533000	1
315	20230911	131800	305202000	532000	533000	533000	532000	37
316	20230911	131700	285483000	533000	533000	533000	533000	0
317	20230911	131600	285483000	533000	533000	533000	533000	0
318	20230911	131500	285483000	533000	533000	533000	533000	0
319	20230911	131400	285483000	533000	533000	533000	533000	0
320	20230911	131300	285483000	533000	533000	533000	533000	0
321	20230911	131200	285483000	533000	533000	533000	533000	0
322	20230911	131100	285483000	533000	533000	533000	533000	0
323	20230911	131000	285483000	533000	533000	533000	533000	0
324	20230911	130900	285483000	533000	533000	533000	533000	0
325	20230911	130800	285483000	533000	533000	533000	533000	0
326	20230911	130700	285483000	533000	533000	533000	533000	0
327	20230911	130600	285483000	533000	533000	533000	533000	0
328	20230911	130500	285483000	533000	533000	533000	533000	0
329	20230911	130400	285483000	533000	533000	533000	533000	0
330	20230911	130300	285483000	533000	533000	533000	533000	0
331	20230911	130200	285483000	533000	533000	533000	533000	0
332	20230911	130100	285483000	533000	533000	533000	533000	1
333	20230911	130000	284950000	532000	532000	532000	532000	0
334	20230911	125900	284950000	532000	532000	532000	532000	1
335	20230911	125800	284418000	532000	532000	532000	532000	1
336	20230911	125700	283886000	532000	532000	532000	532000	0
337	20230911	125600	283886000	532000	533000	533000	532000	15
338	20230911	125500	275893000	532000	533000	533000	532000	5
339	20230911	125400	273230000	533000	533000	533000	533000	0
340	20230911	125300	273230000	533000	533000	533000	533000	0
341	20230911	125200	273230000	533000	533000	533000	533000	6
342	20230911	125100	270032000	532000	532000	532000	532000	1
343	20230911	125000	269500000	532000	532000	532000	532000	0
344	20230911	124900	269500000	532000	532000	532000	532000	0
345	20230911	124800	269500000	532000	532000	532000	532000	0
346	20230911	124700	269500000	532000	532000	532000	532000	0
347	20230911	124600	269500000	532000	532000	532000	532000	0
348	20230911	124500	269500000	532000	532000	532000	532000	1
349	20230911	124400	268968000	532000	532000	532000	532000	0
350	20230911	124300	268968000	532000	532000	532000	532000	0
351	20230911	124200	268968000	532000	532000	532000	532000	2
352	20230911	124100	267904000	532000	532000	532000	532000	0
353	20230911	124000	267904000	532000	532000	532000	532000	0
354	20230911	123900	267904000	532000	533000	533000	532000	5
355	20230911	123800	265241000	533000	533000	533000	533000	0
356	20230911	123700	265241000	533000	533000	533000	533000	0
357	20230911	123600	265241000	533000	533000	533000	533000	0
358	20230911	123500	265241000	533000	533000	533000	533000	6
359	20230911	123400	262043000	533000	533000	533000	533000	0
360	20230911	123300	262043000	533000	533000	533000	533000	2
361	20230911	123200	260977000	533000	533000	533000	533000	0
362	20230911	123100	260977000	533000	533000	533000	533000	0
363	20230911	123000	260977000	533000	533000	533000	533000	0
364	20230911	122900	260977000	533000	533000	533000	533000	0
365	20230911	122800	260977000	533000	533000	533000	533000	0
366	20230911	122700	260977000	533000	533000	533000	533000	0
367	20230911	122600	260977000	533000	533000	533000	533000	0
368	20230911	122500	260977000	533000	533000	533000	533000	1
369	20230911	122400	260444000	535000	535000	535000	535000	1
370	20230911	122300	259909000	535000	535000	535000	535000	1
371	20230911	122200	259374000	532000	532000	532000	532000	0
372	20230911	122100	259374000	532000	532000	532000	532000	0
373	20230911	122000	259374000	532000	532000	532000	532000	0
374	20230911	121900	259374000	532000	532000	532000	532000	0
375	20230911	121800	259374000	532000	532000	532000	532000	0
376	20230911	121700	259374000	532000	532000	532000	532000	0
377	20230911	121600	259374000	532000	532000	532000	532000	1
378	20230911	121500	258842000	533000	533000	533000	533000	0
379	20230911	121400	258842000	533000	533000	533000	533000	0
380	20230911	121300	258842000	533000	533000	533000	533000	0
381	20230911	121200	258842000	533000	533000	533000	533000	0
382	20230911	121100	258842000	533000	533000	533000	533000	0
383	20230911	121000	258842000	533000	533000	533000	533000	7
384	20230911	120900	255111000	532000	532000	532000	532000	0
385	20230911	120800	255111000	532000	532000	532000	532000	0
386	20230911	120700	255111000	532000	532000	532000	532000	1
387	20230911	120600	254579000	532000	532000	532000	532000	0
388	20230911	120500	254579000	532000	532000	532000	532000	1
389	20230911	120400	254047000	532000	532000	532000	532000	0
390	20230911	120300	254047000	532000	532000	532000	532000	0
391	20230911	120200	254047000	532000	532000	532000	532000	1
392	20230911	120100	253515000	533000	533000	533000	533000	1
393	20230911	120000	252982000	532000	532000	532000	532000	1
394	20230911	115900	252450000	532000	532000	532000	532000	1
395	20230911	115800	251918000	532000	532000	532000	532000	0
396	20230911	115700	251918000	532000	533000	533000	532000	2
397	20230911	115600	250853000	533000	533000	533000	533000	0
398	20230911	115500	250853000	533000	532000	533000	532000	4
399	20230911	115400	248724000	533000	533000	533000	533000	0
400	20230911	115300	248724000	533000	532000	533000	532000	2
401	20230911	115200	247659000	532000	533000	533000	532000	12
402	20230911	115100	241264000	533000	533000	533000	533000	0
403	20230911	115000	241264000	533000	532000	533000	532000	7
404	20230911	114900	237536000	535000	532000	535000	532000	12
405	20230911	114800	231146000	532000	532000	532000	532000	2
406	20230911	114700	230082000	532000	532000	532000	532000	0
407	20230911	114600	230082000	532000	532000	532000	532000	0
408	20230911	114500	230082000	532000	532000	532000	532000	2
409	20230911	114400	229018000	532000	532000	532000	532000	0
410	20230911	114300	229018000	532000	532000	532000	532000	2
411	20230911	114200	227954000	532000	532000	532000	532000	0
412	20230911	114100	227954000	532000	532000	532000	532000	2
413	20230911	114000	226890000	532000	532000	532000	532000	2
414	20230911	113900	225826000	532000	532000	532000	532000	0
415	20230911	113800	225826000	532000	532000	532000	532000	2
416	20230911	113700	224762000	532000	532000	532000	532000	0
417	20230911	113600	224762000	532000	533000	533000	532000	2
418	20230911	113500	223697000	533000	533000	533000	533000	0
419	20230911	113400	223697000	533000	533000	533000	533000	0
420	20230911	113300	223697000	533000	534000	534000	533000	2
421	20230911	113200	222630000	534000	534000	534000	534000	0
422	20230911	113100	222630000	534000	534000	534000	534000	1
423	20230911	113000	222096000	535000	535000	535000	535000	0
424	20230911	112900	222096000	535000	535000	535000	533000	4
425	20230911	112800	219958000	536000	536000	536000	536000	0
426	20230911	112700	219958000	536000	536000	536000	536000	3
427	20230911	112600	218350000	533000	533000	533000	533000	1
428	20230911	112500	217817000	533000	533000	533000	533000	0
429	20230911	112400	217817000	533000	533000	533000	533000	2
430	20230911	112300	216751000	533000	533000	533000	533000	0
431	20230911	112200	216751000	533000	533000	533000	533000	1
432	20230911	112100	216218000	533000	533000	533000	533000	2
433	20230911	112000	215152000	533000	533000	533000	533000	0
434	20230911	111900	215152000	533000	533000	533000	533000	2
435	20230911	111800	214086000	534000	534000	534000	534000	0
436	20230911	111700	214086000	534000	534000	534000	534000	1
437	20230911	111600	213552000	534000	534000	534000	534000	0
438	20230911	111500	213552000	534000	534000	534000	534000	1
439	20230911	111400	213018000	534000	534000	534000	534000	1
440	20230911	111300	212484000	534000	534000	534000	534000	0
441	20230911	111200	212484000	534000	537000	537000	534000	4
442	20230911	111100	210339000	536000	536000	536000	536000	0
443	20230911	111000	210339000	536000	534000	536000	534000	3
444	20230911	110900	208735000	534000	534000	534000	534000	10
445	20230911	110800	203395000	533000	533000	533000	533000	0
446	20230911	110700	203395000	533000	533000	536000	533000	4
447	20230911	110600	201257000	533000	533000	533000	533000	0
448	20230911	110500	201257000	533000	533000	533000	533000	2
449	20230911	110400	200191000	536000	536000	536000	536000	1
450	20230911	110300	199655000	536000	533000	536000	533000	3
451	20230911	110200	198050000	536000	536000	536000	536000	0
452	20230911	110100	198050000	536000	536000	536000	536000	2
453	20230911	110000	196978000	533000	535000	536000	533000	4
454	20230911	105900	194838000	535000	535000	535000	535000	0
455	20230911	105800	194838000	535000	533000	535000	533000	4
456	20230911	105700	192700000	533000	533000	533000	533000	0
457	20230911	105600	192700000	533000	533000	533000	533000	0
458	20230911	105500	192700000	533000	533000	536000	533000	5
459	20230911	105400	190026000	536000	536000	536000	536000	0
460	20230911	105300	190026000	536000	532000	536000	532000	21
461	20230911	105200	178812000	534000	534000	534000	534000	1
462	20230911	105100	178278000	531000	531000	531000	531000	2
463	20230911	105000	177216000	534000	534000	534000	534000	1
464	20230911	104900	176682000	531000	531000	531000	531000	3
465	20230911	104800	175089000	531000	533000	533000	530000	15
466	20230911	104700	167120000	534000	534000	534000	534000	1
467	20230911	104600	166586000	530000	530000	530000	530000	1
468	20230911	104500	166056000	530000	530000	530000	530000	3
469	20230911	104400	164466000	530000	530000	530000	530000	0
470	20230911	104300	164466000	530000	530000	530000	530000	2
471	20230911	104200	163406000	530000	531000	531000	530000	4
472	20230911	104100	161285000	531000	531000	531000	530000	25
473	20230911	104000	148015000	531000	531000	534000	531000	28
474	20230911	103900	133144000	532000	532000	533000	532000	33
475	20230911	103800	115585000	532000	532000	532000	532000	0
476	20230911	103700	115585000	532000	532000	532000	532000	0
477	20230911	103600	115585000	532000	532000	532000	532000	1
478	20230911	103500	115053000	533000	533000	533000	533000	3
479	20230911	103400	113454000	533000	533000	533000	533000	16
480	20230911	103300	104926000	533000	533000	533000	533000	0
481	20230911	103200	104926000	533000	534000	534000	533000	4
482	20230911	103100	102791000	534000	534000	534000	534000	0
483	20230911	103000	102791000	534000	534000	534000	534000	5
484	20230911	102900	100121000	534000	534000	534000	534000	1
485	20230911	102800	99587000	534000	534000	534000	534000	0
486	20230911	102700	99587000	534000	534000	536000	534000	6
487	20230911	102600	96377000	534000	534000	534000	534000	0
488	20230911	102500	96377000	534000	534000	534000	534000	0
489	20230911	102400	96377000	534000	534000	534000	534000	1
490	20230911	102300	95843000	534000	534000	534000	534000	1
491	20230911	102200	95309000	534000	534000	534000	534000	3
492	20230911	102100	93707000	534000	534000	534000	534000	0
493	20230911	102000	93707000	534000	534000	534000	534000	1
494	20230911	101900	93173000	534000	534000	534000	534000	0
495	20230911	101800	93173000	534000	533000	534000	533000	2
496	20230911	101700	92106000	533000	536000	536000	533000	20
497	20230911	101600	81423000	536000	537000	537000	536000	5
498	20230911	101500	78739000	535000	535000	535000	535000	1
499	20230911	101400	78204000	535000	535000	535000	535000	1
500	20230911	101300	77669000	535000	535000	535000	535000	0
501	20230911	101200	77669000	535000	535000	535000	535000	2
502	20230911	101100	76599000	535000	537000	537000	535000	3
503	20230911	101000	74990000	535000	535000	535000	535000	1
504	20230911	100900	74455000	535000	535000	535000	535000	0
505	20230911	100800	74455000	535000	535000	535000	535000	1
506	20230911	100700	73920000	536000	536000	536000	536000	0
507	20230911	100600	73920000	536000	536000	536000	536000	6
508	20230911	100500	70704000	537000	537000	537000	537000	0
509	20230911	100400	70704000	537000	537000	537000	537000	0
510	20230911	100300	70704000	537000	537000	537000	537000	0
511	20230911	100200	70704000	537000	537000	537000	537000	0
512	20230911	100100	70704000	537000	537000	537000	537000	3
513	20230911	100000	69093000	536000	537000	537000	536000	3
514	20230911	095900	67484000	535000	535000	535000	535000	0
515	20230911	095800	67484000	535000	535000	535000	535000	0
516	20230911	095700	67484000	535000	535000	535000	535000	1
517	20230911	095600	66949000	536000	536000	536000	536000	0
518	20230911	095500	66949000	536000	536000	536000	536000	4
519	20230911	095400	64805000	535000	535000	535000	535000	0
520	20230911	095300	64805000	535000	535000	535000	535000	5
521	20230911	095200	62130000	535000	535000	535000	535000	0
522	20230911	095100	62130000	535000	535000	535000	535000	10
523	20230911	095000	56780000	535000	535000	535000	535000	1
524	20230911	094900	56245000	534000	534000	534000	534000	0
525	20230911	094800	56245000	534000	534000	534000	534000	1
526	20230911	094700	55711000	534000	535000	535000	534000	4
527	20230911	094600	53572000	536000	536000	536000	536000	0
528	20230911	094500	53572000	536000	536000	536000	536000	0
529	20230911	094400	53572000	536000	536000	536000	536000	1
530	20230911	094300	53036000	536000	535000	536000	535000	3
531	20230911	094200	51430000	534000	535000	535000	534000	13
532	20230911	094100	44476000	536000	536000	536000	536000	5
533	20230911	094000	41796000	537000	537000	537000	537000	4
534	20230911	093900	39648000	537000	537000	537000	537000	0
535	20230911	093800	39648000	537000	537000	537000	537000	0
536	20230911	093700	39648000	537000	537000	537000	537000	0
537	20230911	093600	39648000	537000	537000	537000	537000	0
538	20230911	093500	39648000	537000	536000	537000	536000	5
539	20230911	093400	36964000	534000	534000	534000	534000	0
540	20230911	093300	36964000	534000	534000	534000	534000	0
541	20230911	093200	36964000	534000	534000	534000	534000	0
542	20230911	093100	36964000	534000	536000	536000	534000	10
543	20230911	093000	31608000	534000	534000	534000	534000	0
544	20230911	092900	31608000	534000	534000	534000	534000	0
545	20230911	092800	31608000	534000	534000	534000	534000	0
546	20230911	092700	31608000	534000	534000	534000	534000	0
547	20230911	092600	31608000	534000	534000	534000	534000	0
548	20230911	092500	31608000	534000	534000	534000	534000	0
549	20230911	092400	31608000	534000	534000	534000	534000	0
550	20230911	092300	31608000	534000	534000	534000	534000	0
551	20230911	092200	31608000	534000	534000	534000	534000	1
552	20230911	092100	31074000	535000	535000	535000	535000	0
553	20230911	092000	31074000	535000	535000	535000	535000	0
554	20230911	091900	31074000	535000	535000	535000	535000	9
555	20230911	091800	26259000	535000	535000	535000	535000	0
556	20230911	091700	26259000	535000	535000	535000	535000	0
557	20230911	091600	26259000	535000	535000	535000	535000	0
558	20230911	091500	26259000	535000	536000	536000	535000	7
559	20230911	091400	22508000	535000	535000	535000	535000	2
560	20230911	091300	21438000	535000	536000	537000	535000	10
561	20230911	091200	16078000	537000	537000	537000	537000	1
562	20230911	091100	15541000	536000	536000	536000	536000	0
563	20230911	091000	15541000	536000	536000	536000	536000	0
564	20230911	090900	15541000	536000	536000	536000	536000	0
565	20230911	090800	15541000	536000	536000	536000	536000	0
566	20230911	090700	15541000	536000	536000	536000	536000	0
567	20230911	090600	15541000	536000	536000	536000	536000	0
568	20230911	090500	15541000	536000	536000	536000	536000	0
569	20230911	090400	15541000	536000	536000	536000	536000	0
570	20230911	090300	15541000	536000	536000	538000	536000	5
571	20230911	090200	12857000	537000	537000	537000	537000	0
572	20230911	090100	12857000	537000	537000	537000	537000	1
573	20230911	090000	12320000	535000	535000	538000	535000	23