KissMeData/000670/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183100	1102373000	538000	538000	538000	538000	69
3	20230817	183000	1102373000	538000	538000	538000	538000	0
4	20230817	182900	1102373000	538000	538000	538000	538000	0
5	20230817	182800	1102373000	538000	538000	538000	538000	0
6	20230817	182700	1102373000	538000	538000	538000	538000	0
7	20230817	182600	1102373000	538000	538000	538000	538000	0
8	20230817	182500	1102373000	538000	538000	538000	538000	0
9	20230817	182400	1102373000	538000	538000	538000	538000	0
10	20230817	182300	1102373000	538000	538000	538000	538000	0
11	20230817	182200	1102373000	538000	538000	538000	538000	0
12	20230817	182100	1102373000	538000	538000	538000	538000	0
13	20230817	182000	1102373000	538000	538000	538000	538000	0
14	20230817	181900	1102373000	538000	538000	538000	538000	0
15	20230817	181800	1102373000	538000	538000	538000	538000	0
16	20230817	181700	1102373000	538000	538000	538000	538000	0
17	20230817	181600	1102373000	538000	538000	538000	538000	0
18	20230817	181500	1102373000	538000	538000	538000	538000	0
19	20230817	181400	1102373000	538000	538000	538000	538000	0
20	20230817	181300	1102373000	538000	538000	538000	538000	0
21	20230817	181200	1102373000	538000	538000	538000	538000	0
22	20230817	181100	1102373000	538000	538000	538000	538000	0
23	20230817	181000	1102373000	538000	538000	538000	538000	0
24	20230817	180900	1102373000	538000	538000	538000	538000	0
25	20230817	180800	1102373000	538000	538000	538000	538000	0
26	20230817	180700	1102373000	538000	538000	538000	538000	0
27	20230817	180600	1102373000	538000	538000	538000	538000	0
28	20230817	180500	1102373000	538000	538000	538000	538000	0
29	20230817	180400	1102373000	538000	538000	538000	538000	0
30	20230817	180300	1102373000	538000	538000	538000	538000	0
31	20230817	180200	1102373000	538000	538000	538000	538000	0
32	20230817	180100	1102373000	538000	538000	538000	538000	69
33	20230817	180000	1102373000	538000	538000	538000	538000	0
34	20230817	175900	1102373000	538000	538000	538000	538000	0
35	20230817	175800	1102373000	538000	538000	538000	538000	0
36	20230817	175700	1102373000	538000	538000	538000	538000	0
37	20230817	175600	1102373000	538000	538000	538000	538000	0
38	20230817	175500	1102373000	538000	538000	538000	538000	0
39	20230817	175400	1102373000	538000	538000	538000	538000	0
40	20230817	175300	1102373000	538000	538000	538000	538000	0
41	20230817	175200	1102373000	538000	538000	538000	538000	0
42	20230817	175100	1102373000	538000	538000	538000	538000	0
43	20230817	175000	1102373000	538000	538000	538000	538000	0
44	20230817	174900	1102373000	538000	538000	538000	538000	0
45	20230817	174800	1102373000	538000	538000	538000	538000	0
46	20230817	174700	1102373000	538000	538000	538000	538000	0
47	20230817	174600	1102373000	538000	538000	538000	538000	0
48	20230817	174500	1102373000	538000	538000	538000	538000	0
49	20230817	174400	1102373000	538000	538000	538000	538000	0
50	20230817	174300	1102373000	538000	538000	538000	538000	0
51	20230817	174200	1102373000	538000	538000	538000	538000	0
52	20230817	174100	1102373000	538000	538000	538000	538000	0
53	20230817	174000	1102373000	538000	538000	538000	538000	0
54	20230817	173900	1102373000	538000	538000	538000	538000	0
55	20230817	173800	1102373000	538000	538000	538000	538000	0
56	20230817	173700	1102373000	538000	538000	538000	538000	0
57	20230817	173600	1102373000	538000	538000	538000	538000	0
58	20230817	173500	1102373000	538000	538000	538000	538000	0
59	20230817	173400	1102373000	538000	538000	538000	538000	0
60	20230817	173300	1102373000	538000	538000	538000	538000	0
61	20230817	173200	1102373000	538000	538000	538000	538000	0
62	20230817	173100	1102373000	538000	538000	538000	538000	69
63	20230817	173000	1102373000	538000	538000	538000	538000	0
64	20230817	172900	1102373000	538000	538000	538000	538000	0
65	20230817	172800	1102373000	538000	538000	538000	538000	0
66	20230817	172700	1102373000	538000	538000	538000	538000	0
67	20230817	172600	1102373000	538000	538000	538000	538000	0
68	20230817	172500	1102373000	538000	538000	538000	538000	0
69	20230817	172400	1102373000	538000	538000	538000	538000	0
70	20230817	172300	1102373000	538000	538000	538000	538000	0
71	20230817	172200	1102373000	538000	538000	538000	538000	0
72	20230817	172100	1102373000	538000	538000	538000	538000	0
73	20230817	172000	1102373000	538000	538000	538000	538000	0
74	20230817	171900	1102373000	538000	538000	538000	538000	0
75	20230817	171800	1102373000	538000	538000	538000	538000	0
76	20230817	171700	1102373000	538000	538000	538000	538000	0
77	20230817	171600	1102373000	538000	538000	538000	538000	0
78	20230817	171500	1102373000	538000	538000	538000	538000	0
79	20230817	171400	1102373000	538000	538000	538000	538000	0
80	20230817	171300	1102373000	538000	538000	538000	538000	0
81	20230817	171200	1102373000	538000	538000	538000	538000	0
82	20230817	171100	1102373000	538000	538000	538000	538000	0
83	20230817	171000	1102373000	538000	538000	538000	538000	0
84	20230817	170900	1102373000	538000	538000	538000	538000	0
85	20230817	170800	1102373000	538000	538000	538000	538000	0
86	20230817	170700	1102373000	538000	538000	538000	538000	0
87	20230817	170600	1102373000	538000	538000	538000	538000	0
88	20230817	170500	1102373000	538000	538000	538000	538000	0
89	20230817	170400	1102373000	538000	538000	538000	538000	0
90	20230817	170300	1102373000	538000	538000	538000	538000	0
91	20230817	170200	1102373000	538000	538000	538000	538000	0
92	20230817	170100	1102373000	538000	538000	538000	538000	69
93	20230817	170000	1102373000	538000	538000	538000	538000	0
94	20230817	165900	1102373000	538000	538000	538000	538000	0
95	20230817	165800	1102373000	538000	538000	538000	538000	0
96	20230817	165700	1102373000	538000	538000	538000	538000	0
97	20230817	165600	1102373000	538000	538000	538000	538000	0
98	20230817	165500	1102373000	538000	538000	538000	538000	0
99	20230817	165400	1102373000	538000	538000	538000	538000	0
100	20230817	165300	1102373000	538000	538000	538000	538000	0
101	20230817	165200	1102373000	538000	538000	538000	538000	0
102	20230817	165100	1102373000	538000	538000	538000	538000	0
103	20230817	165000	1102373000	538000	538000	538000	538000	0
104	20230817	164900	1102373000	538000	538000	538000	538000	0
105	20230817	164800	1102373000	538000	538000	538000	538000	0
106	20230817	164700	1102373000	538000	538000	538000	538000	0
107	20230817	164600	1102373000	538000	538000	538000	538000	0
108	20230817	164500	1102373000	538000	538000	538000	538000	0
109	20230817	164400	1102373000	538000	538000	538000	538000	0
110	20230817	164300	1102373000	538000	538000	538000	538000	0
111	20230817	164200	1102373000	538000	538000	538000	538000	0
112	20230817	164100	1102373000	538000	538000	538000	538000	0
113	20230817	164000	1102373000	538000	538000	538000	538000	0
114	20230817	163900	1102373000	538000	538000	538000	538000	0
115	20230817	163800	1102373000	538000	538000	538000	538000	0
116	20230817	163700	1102373000	538000	538000	538000	538000	0
117	20230817	163600	1102373000	538000	538000	538000	538000	0
118	20230817	163500	1102373000	538000	538000	538000	538000	0
119	20230817	163400	1102373000	538000	538000	538000	538000	0
120	20230817	163300	1102373000	538000	538000	538000	538000	0
121	20230817	163200	1102373000	538000	538000	538000	538000	0
122	20230817	163100	1102373000	538000	538000	538000	538000	69
123	20230817	163000	1102373000	538000	538000	538000	538000	0
124	20230817	162900	1102373000	538000	538000	538000	538000	0
125	20230817	162800	1102373000	538000	538000	538000	538000	0
126	20230817	162700	1102373000	538000	538000	538000	538000	0
127	20230817	162600	1102373000	538000	538000	538000	538000	0
128	20230817	162500	1102373000	538000	538000	538000	538000	0
129	20230817	162400	1102373000	538000	538000	538000	538000	0
130	20230817	162300	1102373000	538000	538000	538000	538000	0
131	20230817	162200	1102373000	538000	538000	538000	538000	0
132	20230817	162100	1102373000	538000	538000	538000	538000	0
133	20230817	162000	1102373000	538000	538000	538000	538000	0
134	20230817	161900	1102373000	538000	538000	538000	538000	0
135	20230817	161800	1102373000	538000	538000	538000	538000	0
136	20230817	161700	1102373000	538000	538000	538000	538000	0
137	20230817	161600	1102373000	538000	538000	538000	538000	0
138	20230817	161500	1102373000	538000	538000	538000	538000	0
139	20230817	161400	1102373000	538000	538000	538000	538000	0
140	20230817	161300	1102373000	538000	538000	538000	538000	0
141	20230817	161200	1102373000	538000	538000	538000	538000	0
142	20230817	161100	1102373000	538000	538000	538000	538000	0
143	20230817	161000	1102373000	538000	538000	538000	538000	0
144	20230817	160900	1102373000	538000	538000	538000	538000	0
145	20230817	160800	1102373000	538000	538000	538000	538000	0
146	20230817	160700	1102373000	538000	538000	538000	538000	0
147	20230817	160600	1102373000	538000	538000	538000	538000	0
148	20230817	160500	1102373000	538000	538000	538000	538000	0
149	20230817	160400	1102373000	538000	538000	538000	538000	0
150	20230817	160300	1102373000	538000	538000	538000	538000	0
151	20230817	160200	1102373000	538000	538000	538000	538000	0
152	20230817	160100	1102373000	538000	538000	538000	538000	69
153	20230817	160000	1102373000	538000	538000	538000	538000	0
154	20230817	155900	1102373000	538000	538000	538000	538000	0
155	20230817	155800	1102373000	538000	538000	538000	538000	0
156	20230817	155700	1102373000	538000	538000	538000	538000	0
157	20230817	155600	1102373000	538000	538000	538000	538000	0
158	20230817	155500	1102373000	538000	538000	538000	538000	0
159	20230817	155400	1102373000	538000	538000	538000	538000	0
160	20230817	155300	1102373000	538000	538000	538000	538000	0
161	20230817	155200	1102373000	538000	538000	538000	538000	0
162	20230817	155100	1102373000	538000	538000	538000	538000	0
163	20230817	155000	1102373000	538000	538000	538000	538000	0
164	20230817	154900	1102373000	538000	538000	538000	538000	0
165	20230817	154800	1102373000	538000	538000	538000	538000	0
166	20230817	154700	1102373000	538000	538000	538000	538000	0
167	20230817	154600	1102373000	538000	538000	538000	538000	0
168	20230817	154500	1102373000	538000	538000	538000	538000	0
169	20230817	154400	1102373000	538000	538000	538000	538000	0
170	20230817	154300	1102373000	538000	538000	538000	538000	0
171	20230817	154200	1102373000	538000	538000	538000	538000	0
172	20230817	154100	1102373000	538000	538000	538000	538000	0
173	20230817	154000	1102373000	538000	538000	538000	538000	0
174	20230817	153900	1102373000	538000	538000	538000	538000	0
175	20230817	153800	1102373000	538000	538000	538000	538000	0
176	20230817	153700	1102373000	538000	538000	538000	538000	0
177	20230817	153600	1102373000	538000	538000	538000	538000	0
178	20230817	153500	1102373000	538000	538000	538000	538000	0
179	20230817	153400	1102373000	538000	538000	538000	538000	0
180	20230817	153300	1102373000	538000	538000	538000	538000	0
181	20230817	153200	1102373000	538000	538000	538000	538000	0
182	20230817	153100	1102373000	538000	538000	538000	538000	69
183	20230817	153000	1102373000	538000	538000	538000	538000	69
184	20230817	152900	1065251000	541000	541000	541000	541000	0
185	20230817	152800	1065251000	541000	541000	541000	541000	0
186	20230817	152700	1065251000	541000	541000	541000	541000	0
187	20230817	152600	1065251000	541000	541000	541000	541000	0
188	20230817	152500	1065251000	541000	541000	541000	541000	0
189	20230817	152400	1065251000	541000	541000	541000	541000	0
190	20230817	152300	1065251000	541000	541000	541000	541000	0
191	20230817	152200	1065251000	541000	541000	541000	541000	0
192	20230817	152100	1065251000	541000	541000	541000	541000	0
193	20230817	152000	1065251000	541000	541000	541000	541000	0
194	20230817	151900	1065251000	541000	541000	541000	541000	2
195	20230817	151800	1064169000	541000	541000	541000	541000	16
196	20230817	151700	1055513000	541000	540000	541000	540000	15
197	20230817	151600	1047412000	540000	540000	540000	540000	0
198	20230817	151500	1047412000	540000	540000	540000	540000	1
199	20230817	151400	1046872000	541000	540000	541000	540000	5
200	20230817	151300	1044169000	541000	541000	541000	541000	0
201	20230817	151200	1044169000	541000	541000	541000	541000	0
202	20230817	151100	1044169000	541000	541000	541000	541000	5
203	20230817	151000	1041464000	540000	540000	540000	540000	3
204	20230817	150900	1039844000	541000	541000	541000	541000	0
205	20230817	150800	1039844000	541000	541000	541000	541000	0
206	20230817	150700	1039844000	541000	541000	541000	541000	0
207	20230817	150600	1039844000	541000	541000	541000	541000	0
208	20230817	150500	1039844000	541000	541000	541000	541000	3
209	20230817	150400	1038221000	541000	541000	541000	541000	6
210	20230817	150300	1034975000	541000	541000	541000	541000	0
211	20230817	150200	1034975000	541000	541000	541000	541000	3
212	20230817	150100	1033352000	541000	541000	541000	541000	0
213	20230817	150000	1033352000	541000	541000	541000	541000	9
214	20230817	145900	1028483000	540000	540000	540000	540000	5
215	20230817	145800	1025783000	540000	540000	540000	540000	6
216	20230817	145700	1022543000	539000	539000	539000	539000	1
217	20230817	145600	1022004000	540000	540000	540000	540000	0
218	20230817	145500	1022004000	540000	540000	540000	540000	2
219	20230817	145400	1020924000	540000	540000	540000	540000	2
220	20230817	145300	1019844000	539000	539000	539000	539000	0
221	20230817	145200	1019844000	539000	539000	539000	539000	1
222	20230817	145100	1019305000	540000	540000	540000	540000	2
223	20230817	145000	1018225000	540000	541000	541000	540000	17
224	20230817	144900	1009036000	541000	541000	541000	541000	0
225	20230817	144800	1009036000	541000	540000	541000	540000	7
226	20230817	144700	1005254000	539000	540000	540000	539000	2
227	20230817	144600	1004175000	540000	540000	540000	540000	1
228	20230817	144500	1003635000	539000	539000	539000	539000	0
229	20230817	144400	1003635000	539000	539000	539000	539000	1
230	20230817	144300	1003096000	539000	539000	539000	539000	0
231	20230817	144200	1003096000	539000	539000	539000	539000	5
232	20230817	144100	1000401000	539000	539000	539000	539000	0
233	20230817	144000	1000401000	539000	539000	539000	539000	1
234	20230817	143900	999862000	540000	540000	540000	540000	0
235	20230817	143800	999862000	540000	540000	540000	540000	0
236	20230817	143700	999862000	540000	540000	540000	540000	0
237	20230817	143600	999862000	540000	540000	540000	540000	1
238	20230817	143500	999322000	539000	539000	539000	539000	7
239	20230817	143400	995549000	540000	540000	540000	540000	0
240	20230817	143300	995549000	540000	540000	540000	540000	0
241	20230817	143200	995549000	540000	540000	540000	540000	0
242	20230817	143100	995549000	540000	540000	540000	540000	4
243	20230817	143000	993389000	539000	539000	539000	539000	1
244	20230817	142900	992850000	540000	540000	540000	540000	0
245	20230817	142800	992850000	540000	540000	540000	540000	0
246	20230817	142700	992850000	540000	540000	540000	540000	4
247	20230817	142600	990690000	540000	540000	540000	540000	4
248	20230817	142500	988530000	539000	539000	539000	539000	0
249	20230817	142400	988530000	539000	539000	539000	539000	0
250	20230817	142300	988530000	539000	539000	539000	539000	0
251	20230817	142200	988530000	539000	539000	539000	539000	0
252	20230817	142100	988530000	539000	539000	539000	539000	0
253	20230817	142000	988530000	539000	540000	540000	539000	26
254	20230817	141900	974505000	540000	541000	541000	540000	29
255	20230817	141800	958821000	542000	542000	542000	542000	0
256	20230817	141700	958821000	542000	542000	542000	542000	2
257	20230817	141600	957737000	542000	542000	542000	542000	0
258	20230817	141500	957737000	542000	542000	542000	542000	9
259	20230817	141400	952859000	542000	542000	542000	542000	2
260	20230817	141300	951775000	542000	542000	542000	542000	2
261	20230817	141200	950691000	542000	542000	542000	542000	0
262	20230817	141100	950691000	542000	542000	542000	542000	3
263	20230817	141000	949065000	541000	541000	541000	541000	11
264	20230817	140900	943114000	541000	541000	541000	541000	0
265	20230817	140800	943114000	541000	541000	541000	541000	0
266	20230817	140700	943114000	541000	541000	541000	541000	3
267	20230817	140600	941491000	542000	542000	542000	542000	0
268	20230817	140500	941491000	542000	542000	542000	542000	3
269	20230817	140400	939865000	542000	542000	542000	542000	1
270	20230817	140300	939323000	542000	542000	542000	542000	0
271	20230817	140200	939323000	542000	542000	542000	542000	0
272	20230817	140100	939323000	542000	542000	542000	542000	2
273	20230817	140000	938239000	543000	543000	543000	543000	1
274	20230817	135900	937696000	542000	542000	542000	542000	0
275	20230817	135800	937696000	542000	542000	542000	542000	1
276	20230817	135700	937154000	542000	542000	542000	542000	0
277	20230817	135600	937154000	542000	542000	542000	542000	0
278	20230817	135500	937154000	542000	542000	542000	542000	12
279	20230817	135400	930650000	543000	543000	543000	543000	12
280	20230817	135300	924134000	543000	543000	543000	543000	0
281	20230817	135200	924134000	543000	543000	543000	543000	0
282	20230817	135100	924134000	543000	543000	543000	543000	0
283	20230817	135000	924134000	543000	543000	543000	543000	5
284	20230817	134900	921419000	542000	542000	542000	542000	0
285	20230817	134800	921419000	542000	542000	542000	542000	0
286	20230817	134700	921419000	542000	542000	542000	542000	0
287	20230817	134600	921419000	542000	542000	542000	542000	0
288	20230817	134500	921419000	542000	542000	542000	542000	2
289	20230817	134400	920335000	542000	542000	542000	542000	1
290	20230817	134300	919793000	542000	542000	542000	542000	1
291	20230817	134200	919251000	543000	543000	543000	543000	0
292	20230817	134100	919251000	543000	543000	543000	543000	7
293	20230817	134000	915450000	543000	543000	543000	543000	0
294	20230817	133900	915450000	543000	543000	543000	543000	0
295	20230817	133800	915450000	543000	543000	543000	543000	0
296	20230817	133700	915450000	543000	543000	543000	543000	0
297	20230817	133600	915450000	543000	543000	543000	543000	0
298	20230817	133500	915450000	543000	543000	543000	543000	0
299	20230817	133400	915450000	543000	544000	544000	543000	10
300	20230817	133300	910018000	544000	544000	544000	544000	1
301	20230817	133200	909474000	544000	544000	544000	544000	0
302	20230817	133100	909474000	544000	544000	544000	544000	1
303	20230817	133000	908930000	545000	545000	545000	545000	0
304	20230817	132900	908930000	545000	545000	545000	545000	8
305	20230817	132800	904570000	544000	544000	544000	544000	0
306	20230817	132700	904570000	544000	544000	544000	544000	0
307	20230817	132600	904570000	544000	544000	544000	544000	0
308	20230817	132500	904570000	544000	544000	544000	544000	1
309	20230817	132400	904026000	544000	544000	544000	544000	0
310	20230817	132300	904026000	544000	544000	544000	544000	2
311	20230817	132200	902938000	545000	545000	545000	545000	0
312	20230817	132100	902938000	545000	545000	545000	545000	0
313	20230817	132000	902938000	545000	545000	545000	545000	10
314	20230817	131900	897488000	547000	544000	547000	544000	19
315	20230817	131800	887139000	544000	544000	544000	544000	4
316	20230817	131700	884963000	543000	543000	543000	543000	15
317	20230817	131600	876818000	543000	543000	543000	543000	1
318	20230817	131500	876275000	543000	543000	543000	543000	1
319	20230817	131400	875732000	542000	542000	542000	542000	0
320	20230817	131300	875732000	542000	542000	542000	542000	0
321	20230817	131200	875732000	542000	542000	542000	542000	0
322	20230817	131100	875732000	542000	542000	542000	542000	0
323	20230817	131000	875732000	542000	542000	542000	542000	3
324	20230817	130900	874106000	542000	542000	542000	542000	7
325	20230817	130800	870312000	541000	541000	541000	541000	0
326	20230817	130700	870312000	541000	541000	541000	541000	0
327	20230817	130600	870312000	541000	541000	541000	541000	0
328	20230817	130500	870312000	541000	541000	541000	541000	0
329	20230817	130400	870312000	541000	541000	541000	541000	0
330	20230817	130300	870312000	541000	541000	541000	541000	0
331	20230817	130200	870312000	541000	541000	541000	541000	0
332	20230817	130100	870312000	541000	541000	541000	541000	0
333	20230817	130000	870312000	541000	541000	541000	541000	0
334	20230817	125900	870312000	541000	541000	541000	541000	0
335	20230817	125800	870312000	541000	541000	541000	541000	0
336	20230817	125700	870312000	541000	541000	541000	541000	0
337	20230817	125600	870312000	541000	541000	541000	541000	1
338	20230817	125500	869771000	541000	541000	541000	541000	0
339	20230817	125400	869771000	541000	541000	541000	541000	0
340	20230817	125300	869771000	541000	541000	541000	541000	5
341	20230817	125200	867066000	542000	542000	542000	542000	6
342	20230817	125100	863814000	541000	541000	541000	541000	0
343	20230817	125000	863814000	541000	541000	541000	541000	0
344	20230817	124900	863814000	541000	541000	541000	541000	0
345	20230817	124800	863814000	541000	541000	541000	541000	0
346	20230817	124700	863814000	541000	541000	541000	541000	2
347	20230817	124600	862732000	542000	542000	542000	542000	0
348	20230817	124500	862732000	542000	542000	542000	542000	0
349	20230817	124400	862732000	542000	542000	542000	542000	1
350	20230817	124300	862190000	544000	544000	544000	544000	0
351	20230817	124200	862190000	544000	543000	544000	543000	3
352	20230817	124100	860560000	542000	541000	542000	541000	9
353	20230817	124000	855687000	540000	540000	540000	540000	0
354	20230817	123900	855687000	540000	540000	540000	540000	0
355	20230817	123800	855687000	540000	540000	540000	540000	0
356	20230817	123700	855687000	540000	540000	540000	540000	0
357	20230817	123600	855687000	540000	540000	540000	540000	2
358	20230817	123500	854607000	540000	540000	540000	540000	0
359	20230817	123400	854607000	540000	540000	540000	540000	0
360	20230817	123300	854607000	540000	540000	540000	540000	0
361	20230817	123200	854607000	540000	540000	540000	540000	0
362	20230817	123100	854607000	540000	540000	540000	540000	0
363	20230817	123000	854607000	540000	540000	540000	540000	0
364	20230817	122900	854607000	540000	540000	540000	540000	1
365	20230817	122800	854067000	540000	540000	540000	540000	0
366	20230817	122700	854067000	540000	540000	540000	540000	0
367	20230817	122600	854067000	540000	540000	540000	540000	1
368	20230817	122500	853527000	540000	540000	540000	540000	2
369	20230817	122400	852447000	540000	540000	540000	540000	0
370	20230817	122300	852447000	540000	540000	540000	540000	1
371	20230817	122200	851907000	540000	540000	540000	540000	0
372	20230817	122100	851907000	540000	540000	540000	540000	0
373	20230817	122000	851907000	540000	540000	540000	540000	2
374	20230817	121900	850827000	541000	541000	541000	541000	0
375	20230817	121800	850827000	541000	541000	541000	541000	0
376	20230817	121700	850827000	541000	540000	541000	540000	19
377	20230817	121600	840566000	540000	540000	540000	540000	0
378	20230817	121500	840566000	540000	540000	540000	540000	0
379	20230817	121400	840566000	540000	540000	540000	540000	0
380	20230817	121300	840566000	540000	540000	540000	540000	0
381	20230817	121200	840566000	540000	540000	540000	540000	4
382	20230817	121100	838406000	540000	540000	540000	540000	2
383	20230817	121000	837326000	540000	540000	540000	540000	6
384	20230817	120900	834086000	539000	539000	539000	539000	0
385	20230817	120800	834086000	539000	539000	539000	539000	0
386	20230817	120700	834086000	539000	539000	539000	539000	0
387	20230817	120600	834086000	539000	539000	539000	539000	0
388	20230817	120500	834086000	539000	539000	539000	539000	0
389	20230817	120400	834086000	539000	539000	539000	539000	0
390	20230817	120300	834086000	539000	539000	539000	539000	64
391	20230817	120200	799590000	538000	538000	538000	538000	0
392	20230817	120100	799590000	538000	538000	538000	538000	0
393	20230817	120000	799590000	538000	538000	538000	538000	0
394	20230817	115900	799590000	538000	538000	538000	538000	0
395	20230817	115800	799590000	538000	538000	538000	538000	0
396	20230817	115700	799590000	538000	538000	538000	538000	1
397	20230817	115600	799052000	538000	538000	538000	538000	0
398	20230817	115500	799052000	538000	538000	538000	538000	1
399	20230817	115400	798514000	538000	538000	538000	538000	0
400	20230817	115300	798514000	538000	538000	538000	538000	0
401	20230817	115200	798514000	538000	538000	538000	538000	6
402	20230817	115100	795286000	538000	538000	538000	538000	0
403	20230817	115000	795286000	538000	538000	538000	538000	6
404	20230817	114900	792058000	538000	538000	538000	538000	8
405	20230817	114800	787754000	538000	538000	538000	538000	8
406	20230817	114700	783450000	538000	538000	538000	538000	4
407	20230817	114600	781298000	538000	538000	538000	538000	5
408	20230817	114500	778608000	537000	537000	537000	537000	1
409	20230817	114400	778071000	537000	537000	537000	537000	25
410	20230817	114300	764646000	537000	537000	537000	537000	0
411	20230817	114200	764646000	537000	537000	537000	537000	0
412	20230817	114100	764646000	537000	537000	537000	537000	0
413	20230817	114000	764646000	537000	537000	537000	537000	0
414	20230817	113900	764646000	537000	538000	538000	537000	9
415	20230817	113800	759808000	538000	538000	538000	538000	1
416	20230817	113700	759270000	538000	538000	538000	538000	3
417	20230817	113600	757656000	538000	538000	538000	538000	13
418	20230817	113500	750662000	539000	539000	539000	539000	0
419	20230817	113400	750662000	539000	539000	539000	539000	0
420	20230817	113300	750662000	539000	539000	539000	539000	0
421	20230817	113200	750662000	539000	539000	539000	539000	4
422	20230817	113100	748506000	540000	540000	540000	540000	0
423	20230817	113000	748506000	540000	539000	540000	539000	13
424	20230817	112900	741497000	539000	539000	539000	539000	5
425	20230817	112800	738802000	539000	539000	539000	539000	3
426	20230817	112700	737185000	539000	539000	539000	539000	0
427	20230817	112600	737185000	539000	539000	539000	539000	1
428	20230817	112500	736646000	539000	539000	539000	539000	0
429	20230817	112400	736646000	539000	539000	539000	539000	0
430	20230817	112300	736646000	539000	539000	539000	539000	17
431	20230817	112200	727483000	540000	540000	540000	540000	0
432	20230817	112100	727483000	540000	540000	540000	540000	0
433	20230817	112000	727483000	540000	540000	540000	540000	0
434	20230817	111900	727483000	540000	540000	540000	540000	0
435	20230817	111800	727483000	540000	539000	540000	539000	5
436	20230817	111700	724787000	539000	539000	539000	539000	3
437	20230817	111600	723170000	538000	539000	539000	538000	2
438	20230817	111500	722093000	538000	538000	538000	538000	0
439	20230817	111400	722093000	538000	538000	538000	538000	9
440	20230817	111300	717251000	537000	537000	537000	537000	14
441	20230817	111200	709733000	537000	537000	537000	537000	21
442	20230817	111100	698456000	537000	537000	537000	537000	0
443	20230817	111000	698456000	537000	536000	537000	536000	4
444	20230817	110900	696310000	537000	537000	537000	537000	0
445	20230817	110800	696310000	537000	536000	537000	536000	12
446	20230817	110700	689876000	537000	537000	537000	537000	0
447	20230817	110600	689876000	537000	537000	537000	537000	0
448	20230817	110500	689876000	537000	536000	537000	536000	3
449	20230817	110400	688266000	537000	537000	537000	537000	0
450	20230817	110300	688266000	537000	537000	537000	537000	0
451	20230817	110200	688266000	537000	537000	537000	537000	0
452	20230817	110100	688266000	537000	537000	537000	537000	1
453	20230817	110000	687729000	536000	536000	536000	536000	0
454	20230817	105900	687729000	536000	536000	536000	536000	11
455	20230817	105800	681833000	537000	537000	537000	537000	0
456	20230817	105700	681833000	537000	537000	537000	537000	13
457	20230817	105600	674852000	536000	536000	536000	536000	0
458	20230817	105500	674852000	536000	535000	537000	535000	33
459	20230817	105400	657175000	536000	536000	536000	536000	8
460	20230817	105300	652887000	536000	536000	536000	536000	0
461	20230817	105200	652887000	536000	536000	536000	535000	22
462	20230817	105100	641114000	536000	536000	536000	536000	2
463	20230817	105000	640042000	537000	537000	537000	537000	5
464	20230817	104900	637357000	536000	536000	536000	536000	0
465	20230817	104800	637357000	536000	536000	536000	536000	1
466	20230817	104700	636821000	536000	537000	537000	536000	7
467	20230817	104600	633067000	536000	536000	536000	536000	7
468	20230817	104500	629315000	536000	536000	536000	536000	6
469	20230817	104400	626099000	535000	536000	536000	535000	5
470	20230817	104300	623421000	535000	535000	535000	535000	1
471	20230817	104200	622886000	535000	535000	535000	535000	2
472	20230817	104100	621816000	535000	535000	535000	534000	72
473	20230817	104000	583298000	536000	536000	536000	536000	2
474	20230817	103900	582226000	536000	536000	536000	536000	1
475	20230817	103800	581690000	536000	536000	536000	536000	0
476	20230817	103700	581690000	536000	536000	536000	536000	4
477	20230817	103600	579546000	536000	536000	536000	536000	0
478	20230817	103500	579546000	536000	536000	536000	536000	3
479	20230817	103400	577938000	535000	536000	536000	535000	5
480	20230817	103300	575259000	536000	536000	536000	536000	1
481	20230817	103200	574723000	536000	536000	536000	536000	4
482	20230817	103100	572579000	537000	537000	537000	537000	0
483	20230817	103000	572579000	537000	537000	537000	537000	1
484	20230817	102900	572042000	535000	535000	535000	535000	0
485	20230817	102800	572042000	535000	535000	535000	535000	0
486	20230817	102700	572042000	535000	535000	535000	535000	1
487	20230817	102600	571507000	537000	537000	537000	537000	0
488	20230817	102500	571507000	537000	536000	537000	536000	54
489	20230817	102400	542544000	536000	536000	536000	536000	0
490	20230817	102300	542544000	536000	536000	536000	536000	1
491	20230817	102200	542008000	536000	535000	536000	535000	11
492	20230817	102100	536122000	536000	536000	536000	536000	2
493	20230817	102000	535050000	536000	536000	536000	536000	2
494	20230817	101900	533978000	536000	536000	536000	536000	1
495	20230817	101800	533442000	536000	537000	537000	536000	129
496	20230817	101700	464278000	537000	538000	538000	537000	7
497	20230817	101600	460513000	538000	538000	538000	538000	0
498	20230817	101500	460513000	538000	538000	538000	538000	0
499	20230817	101400	460513000	538000	538000	538000	538000	0
500	20230817	101300	460513000	538000	538000	538000	538000	0
501	20230817	101200	460513000	538000	538000	538000	537000	13
502	20230817	101100	453525000	538000	538000	538000	538000	11
503	20230817	101000	447607000	539000	539000	539000	539000	1
504	20230817	100900	447068000	539000	539000	539000	539000	0
505	20230817	100800	447068000	539000	539000	539000	539000	2
506	20230817	100700	445990000	539000	539000	539000	539000	2
507	20230817	100600	444912000	540000	539000	540000	539000	3
508	20230817	100500	443293000	539000	539000	539000	539000	22
509	20230817	100400	431435000	539000	539000	539000	539000	11
510	20230817	100300	425506000	537000	537000	537000	537000	1
511	20230817	100200	424969000	538000	538000	538000	538000	8
512	20230817	100100	420665000	538000	538000	538000	538000	5
513	20230817	100000	417975000	538000	538000	538000	538000	1
514	20230817	095900	417437000	537000	537000	537000	537000	8
515	20230817	095800	413141000	537000	537000	537000	537000	0
516	20230817	095700	413141000	537000	537000	537000	537000	13
517	20230817	095600	406160000	538000	538000	538000	538000	3
518	20230817	095500	404546000	538000	538000	538000	538000	1
519	20230817	095400	404008000	538000	538000	538000	538000	10
520	20230817	095300	398628000	538000	538000	538000	538000	1
521	20230817	095200	398090000	538000	538000	538000	538000	10
522	20230817	095100	392710000	538000	538000	538000	537000	11
523	20230817	095000	386801000	538000	538000	538000	538000	8
524	20230817	094900	382497000	538000	538000	538000	538000	2
525	20230817	094800	381421000	537000	537000	537000	537000	0
526	20230817	094700	381421000	537000	537000	537000	537000	0
527	20230817	094600	381421000	537000	536000	537000	536000	7
528	20230817	094500	377664000	537000	537000	537000	537000	0
529	20230817	094400	377664000	537000	537000	537000	537000	0
530	20230817	094300	377664000	537000	537000	537000	537000	0
531	20230817	094200	377664000	537000	537000	537000	537000	12
532	20230817	094100	371220000	537000	537000	537000	537000	6
533	20230817	094000	367998000	537000	537000	537000	537000	0
534	20230817	093900	367998000	537000	537000	537000	537000	3
535	20230817	093800	366387000	537000	537000	537000	537000	2
536	20230817	093700	365313000	537000	537000	537000	537000	1
537	20230817	093600	364776000	537000	537000	537000	537000	6
538	20230817	093500	361554000	536000	536000	536000	536000	0
539	20230817	093400	361554000	536000	536000	536000	536000	7
540	20230817	093300	357802000	535000	535000	535000	535000	0
541	20230817	093200	357802000	535000	536000	538000	535000	52
542	20230817	093100	329969000	536000	536000	536000	536000	2
543	20230817	093000	328897000	536000	537000	539000	536000	84
544	20230817	092900	283839000	536000	537000	537000	536000	8
545	20230817	092800	279549000	537000	537000	537000	537000	19
546	20230817	092700	269346000	536000	536000	537000	536000	5
547	20230817	092600	266665000	536000	538000	538000	536000	50
548	20230817	092500	239844000	539000	538000	539000	538000	24
549	20230817	092400	226921000	538000	539000	539000	538000	11
550	20230817	092300	220999000	540000	540000	540000	540000	0
551	20230817	092200	220999000	540000	540000	540000	540000	31
552	20230817	092100	204259000	540000	540000	540000	540000	3
553	20230817	092000	202639000	540000	540000	540000	540000	2
554	20230817	091900	201559000	538000	538000	538000	538000	0
555	20230817	091800	201559000	538000	538000	538000	538000	1
556	20230817	091700	201021000	539000	540000	540000	539000	8
557	20230817	091600	196703000	540000	540000	541000	540000	11
558	20230817	091500	190762000	540000	541000	541000	540000	52
559	20230817	091400	162681000	541000	540000	544000	540000	6
560	20230817	091300	159432000	540000	542000	542000	540000	15
561	20230817	091200	151318000	542000	543000	544000	541000	6
562	20230817	091100	148061000	542000	544000	544000	542000	22
563	20230817	091000	136130000	543000	542000	543000	542000	6
564	20230817	090900	132875000	542000	542000	542000	542000	7
565	20230817	090800	129081000	542000	542000	542000	542000	2
566	20230817	090700	127997000	542000	542000	542000	541000	8
567	20230817	090600	123663000	541000	545000	545000	541000	39
568	20230817	090500	102502000	545000	545000	545000	544000	10
569	20230817	090400	97060000	544000	548000	548000	544000	70
570	20230817	090300	58896000	548000	548000	548000	547000	9
571	20230817	090200	53967000	548000	550000	553000	548000	75
572	20230817	090100	12661000	550000	550000	550000	550000	12
573	20230817	090000	6061000	551000	551000	551000	551000	11