KissMeData/000670/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183100	418428000	538000	538000	538000	538000	39
3	20230908	183000	418428000	538000	538000	538000	538000	0
4	20230908	182900	418428000	538000	538000	538000	538000	0
5	20230908	182800	418428000	538000	538000	538000	538000	0
6	20230908	182700	418428000	538000	538000	538000	538000	0
7	20230908	182600	418428000	538000	538000	538000	538000	0
8	20230908	182500	418428000	538000	538000	538000	538000	0
9	20230908	182400	418428000	538000	538000	538000	538000	0
10	20230908	182300	418428000	538000	538000	538000	538000	0
11	20230908	182200	418428000	538000	538000	538000	538000	0
12	20230908	182100	418428000	538000	538000	538000	538000	0
13	20230908	182000	418428000	538000	538000	538000	538000	0
14	20230908	181900	418428000	538000	538000	538000	538000	0
15	20230908	181800	418428000	538000	538000	538000	538000	0
16	20230908	181700	418428000	538000	538000	538000	538000	0
17	20230908	181600	418428000	538000	538000	538000	538000	0
18	20230908	181500	418428000	538000	538000	538000	538000	0
19	20230908	181400	418428000	538000	538000	538000	538000	0
20	20230908	181300	418428000	538000	538000	538000	538000	0
21	20230908	181200	418428000	538000	538000	538000	538000	0
22	20230908	181100	418428000	538000	538000	538000	538000	0
23	20230908	181000	418428000	538000	538000	538000	538000	0
24	20230908	180900	418428000	538000	538000	538000	538000	0
25	20230908	180800	418428000	538000	538000	538000	538000	0
26	20230908	180700	418428000	538000	538000	538000	538000	0
27	20230908	180600	418428000	538000	538000	538000	538000	0
28	20230908	180500	418428000	538000	538000	538000	538000	0
29	20230908	180400	418428000	538000	538000	538000	538000	0
30	20230908	180300	418428000	538000	538000	538000	538000	0
31	20230908	180200	418428000	538000	538000	538000	538000	0
32	20230908	180100	418428000	538000	538000	538000	538000	39
33	20230908	180000	418428000	538000	538000	538000	538000	0
34	20230908	175900	418428000	538000	538000	538000	538000	0
35	20230908	175800	418428000	538000	538000	538000	538000	0
36	20230908	175700	418428000	538000	538000	538000	538000	0
37	20230908	175600	418428000	538000	538000	538000	538000	0
38	20230908	175500	418428000	538000	538000	538000	538000	0
39	20230908	175400	418428000	538000	538000	538000	538000	0
40	20230908	175300	418428000	538000	538000	538000	538000	0
41	20230908	175200	418428000	538000	538000	538000	538000	0
42	20230908	175100	418428000	538000	538000	538000	538000	0
43	20230908	175000	418428000	538000	538000	538000	538000	0
44	20230908	174900	418428000	538000	538000	538000	538000	0
45	20230908	174800	418428000	538000	538000	538000	538000	0
46	20230908	174700	418428000	538000	538000	538000	538000	0
47	20230908	174600	418428000	538000	538000	538000	538000	0
48	20230908	174500	418428000	538000	538000	538000	538000	0
49	20230908	174400	418428000	538000	538000	538000	538000	0
50	20230908	174300	418428000	538000	538000	538000	538000	0
51	20230908	174200	418428000	538000	538000	538000	538000	0
52	20230908	174100	418428000	538000	538000	538000	538000	0
53	20230908	174000	418428000	538000	538000	538000	538000	0
54	20230908	173900	418428000	538000	538000	538000	538000	0
55	20230908	173800	418428000	538000	538000	538000	538000	0
56	20230908	173700	418428000	538000	538000	538000	538000	0
57	20230908	173600	418428000	538000	538000	538000	538000	0
58	20230908	173500	418428000	538000	538000	538000	538000	0
59	20230908	173400	418428000	538000	538000	538000	538000	0
60	20230908	173300	418428000	538000	538000	538000	538000	0
61	20230908	173200	418428000	538000	538000	538000	538000	0
62	20230908	173100	418428000	538000	538000	538000	538000	39
63	20230908	173000	418428000	538000	538000	538000	538000	0
64	20230908	172900	418428000	538000	538000	538000	538000	0
65	20230908	172800	418428000	538000	538000	538000	538000	0
66	20230908	172700	418428000	538000	538000	538000	538000	0
67	20230908	172600	418428000	538000	538000	538000	538000	0
68	20230908	172500	418428000	538000	538000	538000	538000	0
69	20230908	172400	418428000	538000	538000	538000	538000	0
70	20230908	172300	418428000	538000	538000	538000	538000	0
71	20230908	172200	418428000	538000	538000	538000	538000	0
72	20230908	172100	418428000	538000	538000	538000	538000	0
73	20230908	172000	418428000	538000	538000	538000	538000	0
74	20230908	171900	418428000	538000	538000	538000	538000	0
75	20230908	171800	418428000	538000	538000	538000	538000	0
76	20230908	171700	418428000	538000	538000	538000	538000	0
77	20230908	171600	418428000	538000	538000	538000	538000	0
78	20230908	171500	418428000	538000	538000	538000	538000	0
79	20230908	171400	418428000	538000	538000	538000	538000	0
80	20230908	171300	418428000	538000	538000	538000	538000	0
81	20230908	171200	418428000	538000	538000	538000	538000	0
82	20230908	171100	418428000	538000	538000	538000	538000	0
83	20230908	171000	418428000	538000	538000	538000	538000	0
84	20230908	170900	418428000	538000	538000	538000	538000	0
85	20230908	170800	418428000	538000	538000	538000	538000	0
86	20230908	170700	418428000	538000	538000	538000	538000	0
87	20230908	170600	418428000	538000	538000	538000	538000	0
88	20230908	170500	418428000	538000	538000	538000	538000	0
89	20230908	170400	418428000	538000	538000	538000	538000	0
90	20230908	170300	418428000	538000	538000	538000	538000	0
91	20230908	170200	418428000	538000	538000	538000	538000	0
92	20230908	170100	418428000	538000	538000	538000	538000	39
93	20230908	170000	418428000	538000	538000	538000	538000	0
94	20230908	165900	418428000	538000	538000	538000	538000	0
95	20230908	165800	418428000	538000	538000	538000	538000	0
96	20230908	165700	418428000	538000	538000	538000	538000	0
97	20230908	165600	418428000	538000	538000	538000	538000	0
98	20230908	165500	418428000	538000	538000	538000	538000	0
99	20230908	165400	418428000	538000	538000	538000	538000	0
100	20230908	165300	418428000	538000	538000	538000	538000	0
101	20230908	165200	418428000	538000	538000	538000	538000	0
102	20230908	165100	418428000	538000	538000	538000	538000	0
103	20230908	165000	418428000	538000	538000	538000	538000	0
104	20230908	164900	418428000	538000	538000	538000	538000	0
105	20230908	164800	418428000	538000	538000	538000	538000	0
106	20230908	164700	418428000	538000	538000	538000	538000	0
107	20230908	164600	418428000	538000	538000	538000	538000	0
108	20230908	164500	418428000	538000	538000	538000	538000	0
109	20230908	164400	418428000	538000	538000	538000	538000	0
110	20230908	164300	418428000	538000	538000	538000	538000	0
111	20230908	164200	418428000	538000	538000	538000	538000	0
112	20230908	164100	418428000	538000	538000	538000	538000	0
113	20230908	164000	418428000	538000	538000	538000	538000	0
114	20230908	163900	418428000	538000	538000	538000	538000	0
115	20230908	163800	418428000	538000	538000	538000	538000	0
116	20230908	163700	418428000	538000	538000	538000	538000	0
117	20230908	163600	418428000	538000	538000	538000	538000	0
118	20230908	163500	418428000	538000	538000	538000	538000	0
119	20230908	163400	418428000	538000	538000	538000	538000	0
120	20230908	163300	418428000	538000	538000	538000	538000	0
121	20230908	163200	418428000	538000	538000	538000	538000	0
122	20230908	163100	418428000	538000	538000	538000	538000	39
123	20230908	163000	418428000	538000	538000	538000	538000	0
124	20230908	162900	418428000	538000	538000	538000	538000	0
125	20230908	162800	418428000	538000	538000	538000	538000	0
126	20230908	162700	418428000	538000	538000	538000	538000	0
127	20230908	162600	418428000	538000	538000	538000	538000	0
128	20230908	162500	418428000	538000	538000	538000	538000	0
129	20230908	162400	418428000	538000	538000	538000	538000	0
130	20230908	162300	418428000	538000	538000	538000	538000	0
131	20230908	162200	418428000	538000	538000	538000	538000	0
132	20230908	162100	418428000	538000	538000	538000	538000	0
133	20230908	162000	418428000	538000	538000	538000	538000	0
134	20230908	161900	418428000	538000	538000	538000	538000	0
135	20230908	161800	418428000	538000	538000	538000	538000	0
136	20230908	161700	418428000	538000	538000	538000	538000	0
137	20230908	161600	418428000	538000	538000	538000	538000	0
138	20230908	161500	418428000	538000	538000	538000	538000	0
139	20230908	161400	418428000	538000	538000	538000	538000	0
140	20230908	161300	418428000	538000	538000	538000	538000	0
141	20230908	161200	418428000	538000	538000	538000	538000	0
142	20230908	161100	418428000	538000	538000	538000	538000	0
143	20230908	161000	418428000	538000	538000	538000	538000	0
144	20230908	160900	418428000	538000	538000	538000	538000	0
145	20230908	160800	418428000	538000	538000	538000	538000	0
146	20230908	160700	418428000	538000	538000	538000	538000	0
147	20230908	160600	418428000	538000	538000	538000	538000	0
148	20230908	160500	418428000	538000	538000	538000	538000	0
149	20230908	160400	418428000	538000	538000	538000	538000	0
150	20230908	160300	418428000	538000	538000	538000	538000	0
151	20230908	160200	418428000	538000	538000	538000	538000	0
152	20230908	160100	418428000	538000	538000	538000	538000	39
153	20230908	160000	418428000	538000	538000	538000	538000	0
154	20230908	155900	418428000	538000	538000	538000	538000	0
155	20230908	155800	418428000	538000	538000	538000	538000	0
156	20230908	155700	418428000	538000	538000	538000	538000	0
157	20230908	155600	418428000	538000	538000	538000	538000	0
158	20230908	155500	418428000	538000	538000	538000	538000	0
159	20230908	155400	418428000	538000	538000	538000	538000	0
160	20230908	155300	418428000	538000	538000	538000	538000	0
161	20230908	155200	418428000	538000	538000	538000	538000	0
162	20230908	155100	418428000	538000	538000	538000	538000	0
163	20230908	155000	418428000	538000	538000	538000	538000	0
164	20230908	154900	418428000	538000	538000	538000	538000	0
165	20230908	154800	418428000	538000	538000	538000	538000	0
166	20230908	154700	418428000	538000	538000	538000	538000	0
167	20230908	154600	418428000	538000	538000	538000	538000	0
168	20230908	154500	418428000	538000	538000	538000	538000	0
169	20230908	154400	418428000	538000	538000	538000	538000	0
170	20230908	154300	418428000	538000	538000	538000	538000	0
171	20230908	154200	418428000	538000	538000	538000	538000	0
172	20230908	154100	418428000	538000	538000	538000	538000	0
173	20230908	154000	418428000	538000	538000	538000	538000	0
174	20230908	153900	418428000	538000	538000	538000	538000	0
175	20230908	153800	418428000	538000	538000	538000	538000	0
176	20230908	153700	418428000	538000	538000	538000	538000	0
177	20230908	153600	418428000	538000	538000	538000	538000	0
178	20230908	153500	418428000	538000	538000	538000	538000	0
179	20230908	153400	418428000	538000	538000	538000	538000	0
180	20230908	153300	418428000	538000	538000	538000	538000	0
181	20230908	153200	418428000	538000	538000	538000	538000	0
182	20230908	153100	418428000	538000	538000	538000	538000	39
183	20230908	153000	418428000	538000	538000	538000	538000	39
184	20230908	152900	397446000	537000	537000	537000	537000	0
185	20230908	152800	397446000	537000	537000	537000	537000	0
186	20230908	152700	397446000	537000	537000	537000	537000	0
187	20230908	152600	397446000	537000	537000	537000	537000	0
188	20230908	152500	397446000	537000	537000	537000	537000	0
189	20230908	152400	397446000	537000	537000	537000	537000	0
190	20230908	152300	397446000	537000	537000	537000	537000	0
191	20230908	152200	397446000	537000	537000	537000	537000	0
192	20230908	152100	397446000	537000	537000	537000	537000	0
193	20230908	152000	397446000	537000	537000	537000	537000	0
194	20230908	151900	397446000	537000	540000	540000	537000	10
195	20230908	151800	392059000	537000	539000	539000	537000	3
196	20230908	151700	390444000	540000	540000	540000	539000	5
197	20230908	151600	387747000	540000	540000	540000	538000	14
198	20230908	151500	380189000	538000	538000	540000	538000	4
199	20230908	151400	378035000	537000	537000	537000	537000	0
200	20230908	151300	378035000	537000	537000	537000	537000	2
201	20230908	151200	376961000	538000	538000	538000	538000	35
202	20230908	151100	358131000	537000	537000	537000	537000	1
203	20230908	151000	357594000	537000	537000	537000	537000	4
204	20230908	150900	355446000	537000	537000	538000	537000	4
205	20230908	150800	353296000	537000	537000	537000	537000	0
206	20230908	150700	353296000	537000	538000	538000	537000	13
207	20230908	150600	346308000	538000	538000	540000	538000	26
208	20230908	150500	332315000	538000	539000	539000	538000	47
209	20230908	150400	307004000	539000	539000	539000	539000	0
210	20230908	150300	307004000	539000	539000	539000	539000	1
211	20230908	150200	306465000	539000	539000	539000	539000	0
212	20230908	150100	306465000	539000	539000	539000	539000	2
213	20230908	150000	305387000	539000	540000	540000	539000	2
214	20230908	145900	304308000	540000	539000	540000	539000	7
215	20230908	145800	300534000	540000	540000	540000	540000	1
216	20230908	145700	299994000	539000	539000	539000	539000	2
217	20230908	145600	298916000	539000	539000	539000	539000	0
218	20230908	145500	298916000	539000	539000	539000	539000	1
219	20230908	145400	298377000	539000	539000	539000	539000	1
220	20230908	145300	297838000	539000	539000	539000	539000	0
221	20230908	145200	297838000	539000	539000	539000	539000	1
222	20230908	145100	297299000	539000	539000	540000	539000	5
223	20230908	145000	294602000	540000	540000	540000	539000	4
224	20230908	144900	292444000	540000	540000	540000	540000	1
225	20230908	144800	291904000	539000	539000	539000	539000	2
226	20230908	144700	290826000	539000	539000	539000	539000	1
227	20230908	144600	290287000	539000	539000	539000	539000	1
228	20230908	144500	289748000	539000	539000	539000	539000	0
229	20230908	144400	289748000	539000	539000	539000	539000	0
230	20230908	144300	289748000	539000	539000	539000	539000	0
231	20230908	144200	289748000	539000	539000	540000	539000	3
232	20230908	144100	288130000	540000	540000	540000	540000	1
233	20230908	144000	287590000	539000	540000	540000	539000	3
234	20230908	143900	285971000	539000	539000	539000	539000	0
235	20230908	143800	285971000	539000	539000	539000	539000	1
236	20230908	143700	285432000	539000	539000	539000	539000	0
237	20230908	143600	285432000	539000	539000	539000	539000	1
238	20230908	143500	284893000	539000	539000	539000	539000	1
239	20230908	143400	284354000	540000	540000	540000	540000	0
240	20230908	143300	284354000	540000	540000	540000	539000	4
241	20230908	143200	282196000	540000	540000	540000	540000	0
242	20230908	143100	282196000	540000	540000	540000	540000	2
243	20230908	143000	281116000	539000	539000	539000	539000	1
244	20230908	142900	280577000	539000	539000	539000	539000	2
245	20230908	142800	279499000	539000	539000	539000	539000	0
246	20230908	142700	279499000	539000	539000	539000	539000	0
247	20230908	142600	279499000	539000	539000	539000	539000	0
248	20230908	142500	279499000	539000	538000	539000	538000	2
249	20230908	142400	278422000	539000	539000	540000	539000	4
250	20230908	142300	276265000	540000	540000	540000	540000	1
251	20230908	142200	275725000	538000	539000	539000	538000	5
252	20230908	142100	273031000	538000	538000	538000	538000	1
253	20230908	142000	272493000	539000	539000	539000	539000	0
254	20230908	141900	272493000	539000	539000	539000	539000	1
255	20230908	141800	271954000	538000	538000	538000	538000	0
256	20230908	141700	271954000	538000	538000	538000	538000	1
257	20230908	141600	271416000	540000	540000	540000	540000	0
258	20230908	141500	271416000	540000	538000	540000	538000	2
259	20230908	141400	270338000	539000	539000	539000	539000	1
260	20230908	141300	269799000	539000	539000	539000	539000	1
261	20230908	141200	269260000	538000	538000	538000	538000	1
262	20230908	141100	268722000	538000	538000	538000	538000	0
263	20230908	141000	268722000	538000	538000	538000	538000	0
264	20230908	140900	268722000	538000	538000	538000	538000	0
265	20230908	140800	268722000	538000	539000	539000	538000	2
266	20230908	140700	267645000	538000	538000	538000	538000	0
267	20230908	140600	267645000	538000	539000	539000	538000	2
268	20230908	140500	266568000	538000	538000	538000	538000	1
269	20230908	140400	266030000	539000	539000	539000	538000	3
270	20230908	140300	264414000	539000	539000	539000	539000	0
271	20230908	140200	264414000	539000	539000	539000	539000	0
272	20230908	140100	264414000	539000	539000	539000	539000	2
273	20230908	140000	263336000	538000	538000	538000	538000	1
274	20230908	135900	262798000	538000	538000	538000	538000	0
275	20230908	135800	262798000	538000	538000	538000	538000	0
276	20230908	135700	262798000	538000	538000	538000	538000	0
277	20230908	135600	262798000	538000	538000	539000	538000	3
278	20230908	135500	261183000	539000	539000	539000	539000	1
279	20230908	135400	260644000	538000	538000	538000	538000	0
280	20230908	135300	260644000	538000	537000	538000	537000	2
281	20230908	135200	259569000	538000	538000	538000	538000	0
282	20230908	135100	259569000	538000	538000	538000	538000	0
283	20230908	135000	259569000	538000	538000	538000	538000	5
284	20230908	134900	256879000	538000	539000	539000	538000	2
285	20230908	134800	255802000	538000	538000	538000	538000	1
286	20230908	134700	255264000	539000	539000	539000	539000	0
287	20230908	134600	255264000	539000	539000	539000	539000	1
288	20230908	134500	254725000	538000	538000	538000	538000	1
289	20230908	134400	254187000	538000	538000	538000	538000	0
290	20230908	134300	254187000	538000	538000	538000	538000	0
291	20230908	134200	254187000	538000	538000	538000	538000	0
292	20230908	134100	254187000	538000	539000	539000	537000	7
293	20230908	134000	250419000	539000	539000	539000	539000	0
294	20230908	133900	250419000	539000	539000	539000	539000	1
295	20230908	133800	249880000	538000	538000	538000	538000	0
296	20230908	133700	249880000	538000	538000	538000	538000	3
297	20230908	133600	248266000	538000	538000	538000	538000	0
298	20230908	133500	248266000	538000	539000	539000	538000	3
299	20230908	133400	246651000	538000	538000	538000	538000	0
300	20230908	133300	246651000	538000	538000	538000	538000	1
301	20230908	133200	246113000	538000	538000	538000	538000	1
302	20230908	133100	245575000	538000	538000	538000	538000	1
303	20230908	133000	245037000	538000	539000	539000	538000	3
304	20230908	132900	243422000	538000	539000	539000	538000	2
305	20230908	132800	242345000	538000	539000	539000	538000	5
306	20230908	132700	239654000	538000	538000	538000	538000	1
307	20230908	132600	239116000	539000	539000	539000	539000	2
308	20230908	132500	238038000	538000	538000	538000	538000	0
309	20230908	132400	238038000	538000	538000	538000	538000	1
310	20230908	132300	237500000	539000	539000	539000	539000	0
311	20230908	132200	237500000	539000	539000	539000	539000	1
312	20230908	132100	236961000	538000	538000	538000	538000	1
313	20230908	132000	236423000	538000	538000	538000	538000	1
314	20230908	131900	235885000	539000	539000	539000	539000	0
315	20230908	131800	235885000	539000	539000	539000	539000	1
316	20230908	131700	235346000	538000	538000	538000	538000	1
317	20230908	131600	234808000	538000	539000	539000	538000	2
318	20230908	131500	233731000	538000	538000	538000	538000	0
319	20230908	131400	233731000	538000	538000	538000	538000	0
320	20230908	131300	233731000	538000	538000	538000	538000	1
321	20230908	131200	233193000	539000	539000	539000	539000	1
322	20230908	131100	232654000	539000	539000	539000	539000	0
323	20230908	131000	232654000	539000	539000	539000	539000	0
324	20230908	130900	232654000	539000	539000	539000	539000	0
325	20230908	130800	232654000	539000	539000	539000	539000	2
326	20230908	130700	231576000	539000	538000	539000	538000	3
327	20230908	130600	229961000	538000	538000	538000	538000	0
328	20230908	130500	229961000	538000	538000	538000	538000	0
329	20230908	130400	229961000	538000	538000	538000	538000	0
330	20230908	130300	229961000	538000	539000	539000	538000	13
331	20230908	130200	222958000	540000	540000	540000	540000	1
332	20230908	130100	222418000	540000	540000	540000	540000	0
333	20230908	130000	222418000	540000	540000	540000	540000	1
334	20230908	125900	221878000	539000	540000	540000	539000	2
335	20230908	125800	220799000	539000	539000	539000	539000	0
336	20230908	125700	220799000	539000	539000	539000	539000	3
337	20230908	125600	219182000	539000	539000	539000	539000	0
338	20230908	125500	219182000	539000	540000	540000	539000	4
339	20230908	125400	217025000	539000	539000	539000	539000	39
340	20230908	125300	196004000	538000	538000	538000	538000	1
341	20230908	125200	195466000	538000	538000	538000	538000	0
342	20230908	125100	195466000	538000	539000	539000	538000	2
343	20230908	125000	194389000	538000	538000	538000	538000	1
344	20230908	124900	193851000	539000	538000	539000	538000	2
345	20230908	124800	192774000	538000	538000	538000	538000	1
346	20230908	124700	192236000	539000	539000	539000	539000	0
347	20230908	124600	192236000	539000	539000	539000	539000	0
348	20230908	124500	192236000	539000	539000	539000	539000	1
349	20230908	124400	191697000	538000	538000	538000	538000	1
350	20230908	124300	191159000	538000	538000	538000	538000	1
351	20230908	124200	190621000	538000	538000	538000	538000	1
352	20230908	124100	190083000	538000	536000	538000	536000	3
353	20230908	124000	188471000	536000	536000	536000	536000	1
354	20230908	123900	187935000	537000	537000	537000	537000	1
355	20230908	123800	187398000	538000	538000	538000	538000	6
356	20230908	123700	184170000	539000	539000	539000	539000	0
357	20230908	123600	184170000	539000	539000	539000	539000	0
358	20230908	123500	184170000	539000	538000	539000	538000	2
359	20230908	123400	183093000	538000	538000	538000	538000	0
360	20230908	123300	183093000	538000	538000	538000	538000	1
361	20230908	123200	182555000	537000	537000	537000	537000	1
362	20230908	123100	182018000	538000	538000	538000	538000	0
363	20230908	123000	182018000	538000	538000	538000	538000	1
364	20230908	122900	181480000	537000	537000	537000	537000	0
365	20230908	122800	181480000	537000	537000	537000	537000	1
366	20230908	122700	180943000	539000	539000	539000	539000	0
367	20230908	122600	180943000	539000	539000	539000	539000	1
368	20230908	122500	180404000	538000	538000	538000	538000	0
369	20230908	122400	180404000	538000	538000	538000	538000	1
370	20230908	122300	179866000	537000	537000	537000	537000	1
371	20230908	122200	179329000	538000	538000	538000	538000	0
372	20230908	122100	179329000	538000	538000	538000	538000	11
373	20230908	122000	173411000	538000	538000	538000	538000	0
374	20230908	121900	173411000	538000	538000	538000	538000	1
375	20230908	121800	172873000	539000	538000	539000	538000	2
376	20230908	121700	171796000	538000	538000	538000	538000	1
377	20230908	121600	171258000	537000	537000	537000	537000	0
378	20230908	121500	171258000	537000	538000	538000	537000	2
379	20230908	121400	170183000	537000	537000	537000	537000	1
380	20230908	121300	169646000	537000	537000	537000	537000	0
381	20230908	121200	169646000	537000	537000	537000	537000	0
382	20230908	121100	169646000	537000	538000	538000	537000	2
383	20230908	121000	168571000	538000	538000	538000	538000	0
384	20230908	120900	168571000	538000	538000	538000	538000	1
385	20230908	120800	168033000	538000	538000	538000	538000	0
386	20230908	120700	168033000	538000	538000	538000	538000	0
387	20230908	120600	168033000	538000	537000	538000	537000	19
388	20230908	120500	157812000	537000	537000	537000	537000	0
389	20230908	120400	157812000	537000	537000	537000	537000	2
390	20230908	120300	156738000	538000	538000	538000	538000	1
391	20230908	120200	156200000	537000	537000	537000	537000	1
392	20230908	120100	155663000	538000	538000	538000	538000	0
393	20230908	120000	155663000	538000	538000	538000	538000	1
394	20230908	115900	155125000	538000	538000	538000	538000	1
395	20230908	115800	154587000	537000	537000	537000	537000	2
396	20230908	115700	153513000	538000	538000	538000	538000	1
397	20230908	115600	152975000	537000	537000	537000	537000	0
398	20230908	115500	152975000	537000	537000	537000	537000	4
399	20230908	115400	150827000	537000	537000	537000	537000	2
400	20230908	115300	149753000	538000	538000	538000	538000	1
401	20230908	115200	149215000	538000	538000	538000	538000	0
402	20230908	115100	149215000	538000	538000	538000	538000	1
403	20230908	115000	148677000	537000	537000	537000	537000	2
404	20230908	114900	147603000	538000	538000	538000	538000	1
405	20230908	114800	147065000	538000	538000	538000	538000	1
406	20230908	114700	146527000	537000	537000	537000	537000	2
407	20230908	114600	145453000	537000	537000	537000	537000	0
408	20230908	114500	145453000	537000	538000	538000	537000	2
409	20230908	114400	144378000	537000	538000	538000	537000	2
410	20230908	114300	143303000	537000	537000	537000	537000	2
411	20230908	114200	142229000	538000	538000	538000	538000	1
412	20230908	114100	141691000	537000	537000	537000	537000	1
413	20230908	114000	141154000	537000	537000	537000	537000	2
414	20230908	113900	140080000	538000	538000	538000	538000	1
415	20230908	113800	139542000	537000	537000	537000	537000	0
416	20230908	113700	139542000	537000	537000	537000	537000	1
417	20230908	113600	139005000	538000	538000	538000	538000	0
418	20230908	113500	139005000	538000	538000	538000	538000	0
419	20230908	113400	139005000	538000	538000	538000	538000	1
420	20230908	113300	138467000	537000	537000	537000	537000	2
421	20230908	113200	137393000	538000	538000	538000	538000	1
422	20230908	113100	136855000	537000	537000	537000	537000	0
423	20230908	113000	136855000	537000	538000	538000	537000	3
424	20230908	112900	135242000	537000	537000	537000	537000	2
425	20230908	112800	134168000	537000	537000	537000	537000	0
426	20230908	112700	134168000	537000	537000	537000	537000	0
427	20230908	112600	134168000	537000	537000	537000	537000	1
428	20230908	112500	133631000	538000	538000	538000	538000	1
429	20230908	112400	133093000	537000	537000	537000	537000	0
430	20230908	112300	133093000	537000	537000	537000	537000	2
431	20230908	112200	132019000	537000	537000	537000	537000	2
432	20230908	112100	130945000	537000	537000	537000	537000	4
433	20230908	112000	128797000	536000	536000	536000	536000	0
434	20230908	111900	128797000	536000	536000	536000	536000	2
435	20230908	111800	127725000	536000	536000	536000	536000	1
436	20230908	111700	127189000	537000	537000	537000	537000	0
437	20230908	111600	127189000	537000	537000	537000	537000	0
438	20230908	111500	127189000	537000	537000	537000	537000	2
439	20230908	111400	126115000	536000	536000	536000	536000	3
440	20230908	111300	124507000	536000	536000	536000	536000	0
441	20230908	111200	124507000	536000	537000	537000	536000	2
442	20230908	111100	123434000	536000	536000	536000	536000	0
443	20230908	111000	123434000	536000	536000	536000	536000	1
444	20230908	110900	122898000	536000	536000	536000	536000	0
445	20230908	110800	122898000	536000	536000	536000	536000	1
446	20230908	110700	122362000	536000	536000	536000	536000	0
447	20230908	110600	122362000	536000	536000	536000	536000	1
448	20230908	110500	121826000	537000	536000	537000	536000	7
449	20230908	110400	118070000	537000	537000	537000	537000	0
450	20230908	110300	118070000	537000	537000	537000	537000	0
451	20230908	110200	118070000	537000	537000	537000	537000	1
452	20230908	110100	117533000	536000	537000	537000	536000	2
453	20230908	110000	116460000	536000	537000	537000	536000	2
454	20230908	105900	115387000	536000	536000	536000	536000	1
455	20230908	105800	114851000	536000	537000	537000	536000	7
456	20230908	105700	111095000	537000	536000	537000	536000	2
457	20230908	105600	110022000	536000	536000	536000	536000	0
458	20230908	105500	110022000	536000	536000	536000	536000	1
459	20230908	105400	109486000	537000	537000	537000	537000	0
460	20230908	105300	109486000	537000	536000	537000	536000	3
461	20230908	105200	107877000	536000	536000	536000	536000	0
462	20230908	105100	107877000	536000	536000	536000	536000	0
463	20230908	105000	107877000	536000	536000	536000	536000	1
464	20230908	104900	107341000	536000	537000	537000	536000	2
465	20230908	104800	106268000	539000	539000	539000	537000	19
466	20230908	104700	96046000	538000	538000	538000	538000	0
467	20230908	104600	96046000	538000	538000	538000	538000	2
468	20230908	104500	94970000	538000	538000	538000	538000	3
469	20230908	104400	93356000	538000	538000	539000	538000	3
470	20230908	104300	91741000	538000	538000	538000	538000	1
471	20230908	104200	91203000	538000	538000	538000	538000	0
472	20230908	104100	91203000	538000	538000	538000	538000	0
473	20230908	104000	91203000	538000	538000	538000	538000	1
474	20230908	103900	90665000	539000	539000	539000	539000	0
475	20230908	103800	90665000	539000	539000	539000	539000	2
476	20230908	103700	89587000	538000	538000	538000	538000	0
477	20230908	103600	89587000	538000	538000	538000	538000	2
478	20230908	103500	88511000	539000	539000	539000	539000	1
479	20230908	103400	87972000	539000	539000	539000	539000	2
480	20230908	103300	86894000	538000	538000	538000	538000	2
481	20230908	103200	85818000	538000	538000	538000	538000	1
482	20230908	103100	85280000	539000	539000	539000	539000	1
483	20230908	103000	84741000	538000	538000	538000	538000	0
484	20230908	102900	84741000	538000	539000	539000	538000	2
485	20230908	102800	83664000	538000	538000	538000	538000	0
486	20230908	102700	83664000	538000	538000	538000	538000	1
487	20230908	102600	83126000	539000	539000	539000	539000	1
488	20230908	102500	82587000	538000	538000	538000	538000	1
489	20230908	102400	82049000	538000	538000	538000	538000	0
490	20230908	102300	82049000	538000	538000	538000	538000	0
491	20230908	102200	82049000	538000	538000	538000	538000	0
492	20230908	102100	82049000	538000	539000	539000	538000	2
493	20230908	102000	80972000	538000	538000	538000	538000	1
494	20230908	101900	80434000	539000	539000	539000	539000	9
495	20230908	101800	75583000	539000	539000	539000	539000	0
496	20230908	101700	75583000	539000	539000	539000	539000	5
497	20230908	101600	72888000	537000	537000	537000	537000	0
498	20230908	101500	72888000	537000	537000	537000	537000	6
499	20230908	101400	69666000	538000	538000	538000	538000	0
500	20230908	101300	69666000	538000	538000	538000	538000	5
501	20230908	101200	66976000	538000	538000	538000	538000	4
502	20230908	101100	64824000	538000	538000	538000	538000	1
503	20230908	101000	64286000	538000	538000	538000	538000	1
504	20230908	100900	63748000	538000	538000	538000	538000	1
505	20230908	100800	63210000	538000	538000	538000	538000	1
506	20230908	100700	62672000	536000	536000	536000	536000	0
507	20230908	100600	62672000	536000	536000	536000	536000	9
508	20230908	100500	57848000	538000	538000	538000	538000	0
509	20230908	100400	57848000	538000	538000	538000	538000	0
510	20230908	100300	57848000	538000	538000	538000	538000	0
511	20230908	100200	57848000	538000	538000	538000	538000	1
512	20230908	100100	57310000	538000	538000	538000	538000	0
513	20230908	100000	57310000	538000	538000	538000	538000	2
514	20230908	095900	56234000	536000	536000	536000	536000	0
515	20230908	095800	56234000	536000	536000	536000	536000	0
516	20230908	095700	56234000	536000	535000	536000	535000	10
517	20230908	095600	50882000	533000	533000	533000	533000	0
518	20230908	095500	50882000	533000	533000	533000	533000	0
519	20230908	095400	50882000	533000	533000	533000	533000	0
520	20230908	095300	50882000	533000	533000	533000	533000	0
521	20230908	095200	50882000	533000	533000	533000	533000	0
522	20230908	095100	50882000	533000	533000	533000	533000	0
523	20230908	095000	50882000	533000	533000	533000	533000	2
524	20230908	094900	49816000	533000	533000	533000	533000	0
525	20230908	094800	49816000	533000	533000	533000	533000	0
526	20230908	094700	49816000	533000	533000	533000	533000	3
527	20230908	094600	48217000	533000	533000	533000	533000	0
528	20230908	094500	48217000	533000	533000	533000	533000	1
529	20230908	094400	47684000	534000	534000	534000	534000	0
530	20230908	094300	47684000	534000	534000	534000	534000	2
531	20230908	094200	46616000	532000	532000	532000	532000	0
532	20230908	094100	46616000	532000	533000	533000	532000	13
533	20230908	094000	39689000	533000	533000	533000	533000	1
534	20230908	093900	39156000	533000	533000	533000	533000	1
535	20230908	093800	38623000	532000	532000	532000	532000	0
536	20230908	093700	38623000	532000	532000	532000	532000	1
537	20230908	093600	38091000	532000	532000	532000	532000	5
538	20230908	093500	35431000	533000	533000	533000	533000	2
539	20230908	093400	34365000	533000	533000	533000	533000	0
540	20230908	093300	34365000	533000	533000	533000	533000	1
541	20230908	093200	33832000	534000	535000	535000	534000	15
542	20230908	093100	25810000	535000	535000	535000	535000	3
543	20230908	093000	24205000	535000	535000	535000	535000	8
544	20230908	092900	19925000	535000	535000	535000	535000	0
545	20230908	092800	19925000	535000	535000	535000	535000	2
546	20230908	092700	18855000	536000	536000	536000	536000	3
547	20230908	092600	17247000	538000	538000	538000	538000	5
548	20230908	092500	14557000	536000	536000	536000	536000	1
549	20230908	092400	14021000	539000	539000	539000	539000	0
550	20230908	092300	14021000	539000	539000	539000	539000	0
551	20230908	092200	14021000	539000	539000	539000	539000	0
552	20230908	092100	14021000	539000	539000	539000	539000	0
553	20230908	092000	14021000	539000	539000	539000	539000	0
554	20230908	091900	14021000	539000	539000	539000	539000	7
555	20230908	091800	10248000	540000	540000	540000	540000	1
556	20230908	091700	9708000	539000	539000	539000	539000	0
557	20230908	091600	9708000	539000	539000	539000	539000	0
558	20230908	091500	9708000	539000	539000	539000	539000	0
559	20230908	091400	9708000	539000	539000	539000	539000	0
560	20230908	091300	9708000	539000	539000	539000	539000	0
561	20230908	091200	9708000	539000	539000	539000	539000	0
562	20230908	091100	9708000	539000	539000	539000	539000	0
563	20230908	091000	9708000	539000	539000	539000	539000	0
564	20230908	090900	9708000	539000	540000	540000	539000	5
565	20230908	090800	7009000	540000	540000	540000	540000	0
566	20230908	090700	7009000	540000	540000	540000	540000	0
567	20230908	090600	7009000	540000	540000	540000	540000	0
568	20230908	090500	7009000	540000	540000	540000	540000	0
569	20230908	090400	7009000	540000	540000	540000	540000	1
570	20230908	090300	6469000	540000	540000	540000	540000	1
571	20230908	090200	5929000	539000	539000	539000	539000	3
572	20230908	090100	4312000	539000	539000	539000	539000	0
573	20230908	090000	4312000	539000	539000	539000	539000	8