KissMeData/000670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183100	864906500	499500	499500	499500	499500	124
3	20231019	183000	864906500	499500	499500	499500	499500	0
4	20231019	182900	864906500	499500	499500	499500	499500	0
5	20231019	182800	864906500	499500	499500	499500	499500	0
6	20231019	182700	864906500	499500	499500	499500	499500	0
7	20231019	182600	864906500	499500	499500	499500	499500	0
8	20231019	182500	864906500	499500	499500	499500	499500	0
9	20231019	182400	864906500	499500	499500	499500	499500	0
10	20231019	182300	864906500	499500	499500	499500	499500	0
11	20231019	182200	864906500	499500	499500	499500	499500	0
12	20231019	182100	864906500	499500	499500	499500	499500	0
13	20231019	182000	864906500	499500	499500	499500	499500	0
14	20231019	181900	864906500	499500	499500	499500	499500	0
15	20231019	181800	864906500	499500	499500	499500	499500	0
16	20231019	181700	864906500	499500	499500	499500	499500	0
17	20231019	181600	864906500	499500	499500	499500	499500	0
18	20231019	181500	864906500	499500	499500	499500	499500	0
19	20231019	181400	864906500	499500	499500	499500	499500	0
20	20231019	181300	864906500	499500	499500	499500	499500	0
21	20231019	181200	864906500	499500	499500	499500	499500	0
22	20231019	181100	864906500	499500	499500	499500	499500	0
23	20231019	181000	864906500	499500	499500	499500	499500	0
24	20231019	180900	864906500	499500	499500	499500	499500	0
25	20231019	180800	864906500	499500	499500	499500	499500	0
26	20231019	180700	864906500	499500	499500	499500	499500	0
27	20231019	180600	864906500	499500	499500	499500	499500	0
28	20231019	180500	864906500	499500	499500	499500	499500	0
29	20231019	180400	864906500	499500	499500	499500	499500	0
30	20231019	180300	864906500	499500	499500	499500	499500	0
31	20231019	180200	864906500	499500	499500	499500	499500	0
32	20231019	180100	864906500	499500	499500	499500	499500	124
33	20231019	180000	864906500	499500	499500	499500	499500	0
34	20231019	175900	864906500	499500	499500	499500	499500	0
35	20231019	175800	864906500	499500	499500	499500	499500	0
36	20231019	175700	864906500	499500	499500	499500	499500	0
37	20231019	175600	864906500	499500	499500	499500	499500	0
38	20231019	175500	864906500	499500	499500	499500	499500	0
39	20231019	175400	864906500	499500	499500	499500	499500	0
40	20231019	175300	864906500	499500	499500	499500	499500	0
41	20231019	175200	864906500	499500	499500	499500	499500	0
42	20231019	175100	864906500	499500	499500	499500	499500	0
43	20231019	175000	864906500	499500	499500	499500	499500	0
44	20231019	174900	864906500	499500	499500	499500	499500	0
45	20231019	174800	864906500	499500	499500	499500	499500	0
46	20231019	174700	864906500	499500	499500	499500	499500	0
47	20231019	174600	864906500	499500	499500	499500	499500	0
48	20231019	174500	864906500	499500	499500	499500	499500	0
49	20231019	174400	864906500	499500	499500	499500	499500	0
50	20231019	174300	864906500	499500	499500	499500	499500	0
51	20231019	174200	864906500	499500	499500	499500	499500	0
52	20231019	174100	864906500	499500	499500	499500	499500	0
53	20231019	174000	864906500	499500	499500	499500	499500	0
54	20231019	173900	864906500	499500	499500	499500	499500	0
55	20231019	173800	864906500	499500	499500	499500	499500	0
56	20231019	173700	864906500	499500	499500	499500	499500	0
57	20231019	173600	864906500	499500	499500	499500	499500	0
58	20231019	173500	864906500	499500	499500	499500	499500	0
59	20231019	173400	864906500	499500	499500	499500	499500	0
60	20231019	173300	864906500	499500	499500	499500	499500	0
61	20231019	173200	864906500	499500	499500	499500	499500	0
62	20231019	173100	864906500	499500	499500	499500	499500	124
63	20231019	173000	864906500	499500	499500	499500	499500	0
64	20231019	172900	864906500	499500	499500	499500	499500	0
65	20231019	172800	864906500	499500	499500	499500	499500	0
66	20231019	172700	864906500	499500	499500	499500	499500	0
67	20231019	172600	864906500	499500	499500	499500	499500	0
68	20231019	172500	864906500	499500	499500	499500	499500	0
69	20231019	172400	864906500	499500	499500	499500	499500	0
70	20231019	172300	864906500	499500	499500	499500	499500	0
71	20231019	172200	864906500	499500	499500	499500	499500	0
72	20231019	172100	864906500	499500	499500	499500	499500	0
73	20231019	172000	864906500	499500	499500	499500	499500	0
74	20231019	171900	864906500	499500	499500	499500	499500	0
75	20231019	171800	864906500	499500	499500	499500	499500	0
76	20231019	171700	864906500	499500	499500	499500	499500	0
77	20231019	171600	864906500	499500	499500	499500	499500	0
78	20231019	171500	864906500	499500	499500	499500	499500	0
79	20231019	171400	864906500	499500	499500	499500	499500	0
80	20231019	171300	864906500	499500	499500	499500	499500	0
81	20231019	171200	864906500	499500	499500	499500	499500	0
82	20231019	171100	864906500	499500	499500	499500	499500	0
83	20231019	171000	864906500	499500	499500	499500	499500	0
84	20231019	170900	864906500	499500	499500	499500	499500	0
85	20231019	170800	864906500	499500	499500	499500	499500	0
86	20231019	170700	864906500	499500	499500	499500	499500	0
87	20231019	170600	864906500	499500	499500	499500	499500	0
88	20231019	170500	864906500	499500	499500	499500	499500	0
89	20231019	170400	864906500	499500	499500	499500	499500	0
90	20231019	170300	864906500	499500	499500	499500	499500	0
91	20231019	170200	864906500	499500	499500	499500	499500	0
92	20231019	170100	864906500	499500	499500	499500	499500	124
93	20231019	170000	864906500	499500	499500	499500	499500	0
94	20231019	165900	864906500	499500	499500	499500	499500	0
95	20231019	165800	864906500	499500	499500	499500	499500	0
96	20231019	165700	864906500	499500	499500	499500	499500	0
97	20231019	165600	864906500	499500	499500	499500	499500	0
98	20231019	165500	864906500	499500	499500	499500	499500	0
99	20231019	165400	864906500	499500	499500	499500	499500	0
100	20231019	165300	864906500	499500	499500	499500	499500	0
101	20231019	165200	864906500	499500	499500	499500	499500	0
102	20231019	165100	864906500	499500	499500	499500	499500	0
103	20231019	165000	864906500	499500	499500	499500	499500	0
104	20231019	164900	864906500	499500	499500	499500	499500	0
105	20231019	164800	864906500	499500	499500	499500	499500	0
106	20231019	164700	864906500	499500	499500	499500	499500	0
107	20231019	164600	864906500	499500	499500	499500	499500	0
108	20231019	164500	864906500	499500	499500	499500	499500	0
109	20231019	164400	864906500	499500	499500	499500	499500	0
110	20231019	164300	864906500	499500	499500	499500	499500	0
111	20231019	164200	864906500	499500	499500	499500	499500	0
112	20231019	164100	864906500	499500	499500	499500	499500	0
113	20231019	164000	864906500	499500	499500	499500	499500	0
114	20231019	163900	864906500	499500	499500	499500	499500	0
115	20231019	163800	864906500	499500	499500	499500	499500	0
116	20231019	163700	864906500	499500	499500	499500	499500	0
117	20231019	163600	864906500	499500	499500	499500	499500	0
118	20231019	163500	864906500	499500	499500	499500	499500	0
119	20231019	163400	864906500	499500	499500	499500	499500	0
120	20231019	163300	864906500	499500	499500	499500	499500	0
121	20231019	163200	864906500	499500	499500	499500	499500	0
122	20231019	163100	864906500	499500	499500	499500	499500	124
123	20231019	163000	864906500	499500	499500	499500	499500	0
124	20231019	162900	864906500	499500	499500	499500	499500	0
125	20231019	162800	864906500	499500	499500	499500	499500	0
126	20231019	162700	864906500	499500	499500	499500	499500	0
127	20231019	162600	864906500	499500	499500	499500	499500	0
128	20231019	162500	864906500	499500	499500	499500	499500	0
129	20231019	162400	864906500	499500	499500	499500	499500	0
130	20231019	162300	864906500	499500	499500	499500	499500	0
131	20231019	162200	864906500	499500	499500	499500	499500	0
132	20231019	162100	864906500	499500	499500	499500	499500	0
133	20231019	162000	864906500	499500	499500	499500	499500	0
134	20231019	161900	864906500	499500	499500	499500	499500	0
135	20231019	161800	864906500	499500	499500	499500	499500	0
136	20231019	161700	864906500	499500	499500	499500	499500	0
137	20231019	161600	864906500	499500	499500	499500	499500	0
138	20231019	161500	864906500	499500	499500	499500	499500	0
139	20231019	161400	864906500	499500	499500	499500	499500	0
140	20231019	161300	864906500	499500	499500	499500	499500	0
141	20231019	161200	864906500	499500	499500	499500	499500	0
142	20231019	161100	864906500	499500	499500	499500	499500	0
143	20231019	161000	864906500	499500	499500	499500	499500	0
144	20231019	160900	864906500	499500	499500	499500	499500	0
145	20231019	160800	864906500	499500	499500	499500	499500	0
146	20231019	160700	864906500	499500	499500	499500	499500	0
147	20231019	160600	864906500	499500	499500	499500	499500	0
148	20231019	160500	864906500	499500	499500	499500	499500	0
149	20231019	160400	864906500	499500	499500	499500	499500	0
150	20231019	160300	864906500	499500	499500	499500	499500	0
151	20231019	160200	864906500	499500	499500	499500	499500	0
152	20231019	160100	864906500	499500	499500	499500	499500	124
153	20231019	160000	864906500	499500	499500	499500	499500	0
154	20231019	155900	864906500	499500	499500	499500	499500	0
155	20231019	155800	864906500	499500	499500	499500	499500	0
156	20231019	155700	864906500	499500	499500	499500	499500	0
157	20231019	155600	864906500	499500	499500	499500	499500	0
158	20231019	155500	864906500	499500	499500	499500	499500	0
159	20231019	155400	864906500	499500	499500	499500	499500	0
160	20231019	155300	864906500	499500	499500	499500	499500	0
161	20231019	155200	864906500	499500	499500	499500	499500	0
162	20231019	155100	864906500	499500	499500	499500	499500	0
163	20231019	155000	864906500	499500	499500	499500	499500	0
164	20231019	154900	864906500	499500	499500	499500	499500	0
165	20231019	154800	864906500	499500	499500	499500	499500	0
166	20231019	154700	864906500	499500	499500	499500	499500	0
167	20231019	154600	864906500	499500	499500	499500	499500	0
168	20231019	154500	864906500	499500	499500	499500	499500	0
169	20231019	154400	864906500	499500	499500	499500	499500	0
170	20231019	154300	864906500	499500	499500	499500	499500	0
171	20231019	154200	864906500	499500	499500	499500	499500	0
172	20231019	154100	864906500	499500	499500	499500	499500	0
173	20231019	154000	864906500	499500	499500	499500	499500	0
174	20231019	153900	864906500	499500	499500	499500	499500	0
175	20231019	153800	864906500	499500	499500	499500	499500	0
176	20231019	153700	864906500	499500	499500	499500	499500	0
177	20231019	153600	864906500	499500	499500	499500	499500	0
178	20231019	153500	864906500	499500	499500	499500	499500	0
179	20231019	153400	864906500	499500	499500	499500	499500	0
180	20231019	153300	864906500	499500	499500	499500	499500	0
181	20231019	153200	864906500	499500	499500	499500	499500	0
182	20231019	153100	864906500	499500	499500	499500	499500	124
183	20231019	153000	864906500	499500	499500	499500	499500	124
184	20231019	152900	802968500	499000	499000	499000	499000	0
185	20231019	152800	802968500	499000	499000	499000	499000	0
186	20231019	152700	802968500	499000	499000	499000	499000	0
187	20231019	152600	802968500	499000	499000	499000	499000	0
188	20231019	152500	802968500	499000	499000	499000	499000	0
189	20231019	152400	802968500	499000	499000	499000	499000	0
190	20231019	152300	802968500	499000	499000	499000	499000	0
191	20231019	152200	802968500	499000	499000	499000	499000	0
192	20231019	152100	802968500	499000	499000	499000	499000	0
193	20231019	152000	802968500	499000	499000	499000	499000	0
194	20231019	151900	802968500	499000	499000	499500	499000	10
195	20231019	151800	797977000	499000	499000	499000	499000	1
196	20231019	151700	797478000	498500	498500	498500	498500	2
197	20231019	151600	796481000	498500	498500	498500	498500	1
198	20231019	151500	795982500	498500	499000	499000	498500	8
199	20231019	151400	791992500	499000	499000	499000	499000	1
200	20231019	151300	791493500	499000	499000	499000	499000	1
201	20231019	151200	790994500	498500	498500	498500	498500	5
202	20231019	151100	788502000	498500	498500	498500	498500	0
203	20231019	151000	788502000	498500	498000	498500	498000	2
204	20231019	150900	787505500	498500	498500	498500	498500	3
205	20231019	150800	786010000	498500	498500	498500	498500	3
206	20231019	150700	784514500	498000	498000	498000	498000	0
207	20231019	150600	784514500	498000	498000	498000	498000	0
208	20231019	150500	784514500	498000	498000	498000	498000	2
209	20231019	150400	783518500	498000	498000	498000	498000	5
210	20231019	150300	781028500	498000	498000	498000	498000	3
211	20231019	150200	779534500	497500	497500	497500	497500	0
212	20231019	150100	779534500	497500	497500	497500	497500	2
213	20231019	150000	778539500	498000	497500	498000	497500	22
214	20231019	145900	767584500	498000	498000	498000	498000	39
215	20231019	145800	748162500	498000	498000	498000	498000	1
216	20231019	145700	747664500	498000	498500	498500	498000	6
217	20231019	145600	744675000	498000	498000	498000	498000	0
218	20231019	145500	744675000	498000	498000	498000	498000	0
219	20231019	145400	744675000	498000	498000	498000	498000	1
220	20231019	145300	744177000	498500	498500	498500	498500	2
221	20231019	145200	743180000	498000	498000	498000	498000	0
222	20231019	145100	743180000	498000	498000	498000	498000	4
223	20231019	145000	741188000	498000	498500	498500	498000	5
224	20231019	144900	738697500	498500	498500	498500	498500	14
225	20231019	144800	731718500	497500	498000	498000	497500	38
226	20231019	144700	712799500	498000	498000	498000	498000	0
227	20231019	144600	712799500	498000	498000	498000	498000	0
228	20231019	144500	712799500	498000	498000	498000	498000	2
229	20231019	144400	711803500	498000	498000	498000	498000	0
230	20231019	144300	711803500	498000	498000	498000	498000	0
231	20231019	144200	711803500	498000	498000	498000	498000	1
232	20231019	144100	711305500	498500	498500	498500	498500	1
233	20231019	144000	710807000	498000	498000	498000	498000	0
234	20231019	143900	710807000	498000	498000	498000	498000	7
235	20231019	143800	707321000	498000	498000	498000	498000	0
236	20231019	143700	707321000	498000	498000	498000	498000	0
237	20231019	143600	707321000	498000	498000	498000	498000	0
238	20231019	143500	707321000	498000	498000	498000	498000	2
239	20231019	143400	706325000	498000	498000	498000	498000	0
240	20231019	143300	706325000	498000	498000	498000	498000	0
241	20231019	143200	706325000	498000	498000	498000	498000	2
242	20231019	143100	705329000	498000	498000	498000	498000	4
243	20231019	143000	703337000	498000	498000	498000	498000	0
244	20231019	142900	703337000	498000	498000	498000	498000	0
245	20231019	142800	703337000	498000	498000	498000	498000	0
246	20231019	142700	703337000	498000	498000	498000	498000	0
247	20231019	142600	703337000	498000	498000	498000	498000	0
248	20231019	142500	703337000	498000	498000	498000	498000	3
249	20231019	142400	701843000	498000	498000	498000	498000	2
250	20231019	142300	700847000	498000	498000	498000	498000	17
251	20231019	142200	692381000	498000	498000	498000	498000	1
252	20231019	142100	691883000	498000	498000	498000	498000	4
253	20231019	142000	689891000	498000	497500	498000	497500	5
254	20231019	141900	687401500	497500	498000	498000	497500	2
255	20231019	141800	686406000	498000	498000	498000	498000	3
256	20231019	141700	684912000	498000	498000	498000	498000	3
257	20231019	141600	683418000	498000	498000	498000	498000	0
258	20231019	141500	683418000	498000	498000	498000	498000	2
259	20231019	141400	682422000	498000	498000	498000	498000	4
260	20231019	141300	680430000	498000	498000	498000	498000	1
261	20231019	141200	679932000	498000	498000	498000	498000	0
262	20231019	141100	679932000	498000	498000	498000	498000	9
263	20231019	141000	675450000	498000	498000	498000	498000	0
264	20231019	140900	675450000	498000	498000	498000	498000	0
265	20231019	140800	675450000	498000	498500	498500	498000	130
266	20231019	140700	610688500	498500	498500	498500	498500	0
267	20231019	140600	610688500	498500	498500	498500	498500	1
268	20231019	140500	610190000	498500	498500	498500	498500	0
269	20231019	140400	610190000	498500	498500	498500	498500	0
270	20231019	140300	610190000	498500	498500	498500	498500	0
271	20231019	140200	610190000	498500	498500	498500	498500	3
272	20231019	140100	608694500	498500	498500	498500	498500	0
273	20231019	140000	608694500	498500	498500	498500	498500	0
274	20231019	135900	608694500	498500	498500	498500	498500	3
275	20231019	135800	607199000	498500	498500	498500	498500	0
276	20231019	135700	607199000	498500	498500	498500	498500	1
277	20231019	135600	606700500	499000	499000	499000	499000	0
278	20231019	135500	606700500	499000	499000	499000	499000	1
279	20231019	135400	606201500	498500	498500	498500	498500	0
280	20231019	135300	606201500	498500	498500	498500	498500	3
281	20231019	135200	604706000	498000	498500	498500	498000	34
282	20231019	135100	587761000	498500	498500	498500	498500	0
283	20231019	135000	587761000	498500	498500	498500	498500	0
284	20231019	134900	587761000	498500	498500	498500	498500	1
285	20231019	134800	587262500	498500	498500	498500	498500	1
286	20231019	134700	586764000	498500	498500	498500	498500	0
287	20231019	134600	586764000	498500	498500	498500	498500	0
288	20231019	134500	586764000	498500	498500	498500	498500	1
289	20231019	134400	586265500	499000	499000	499000	499000	2
290	20231019	134300	585267500	498500	498500	498500	498500	0
291	20231019	134200	585267500	498500	498500	498500	498500	0
292	20231019	134100	585267500	498500	498500	498500	498500	1
293	20231019	134000	584769000	499000	499000	499000	499000	0
294	20231019	133900	584769000	499000	499000	499000	499000	0
295	20231019	133800	584769000	499000	499000	499000	499000	3
296	20231019	133700	583272000	499000	499000	499000	499000	0
297	20231019	133600	583272000	499000	499000	499000	499000	0
298	20231019	133500	583272000	499000	499000	499000	499000	12
299	20231019	133400	577284000	499000	499000	499000	499000	5
300	20231019	133300	574789000	499500	499500	499500	499500	0
301	20231019	133200	574789000	499500	499500	499500	499500	0
302	20231019	133100	574789000	499500	499500	499500	499500	0
303	20231019	133000	574789000	499500	499500	499500	499500	0
304	20231019	132900	574789000	499500	499500	499500	499500	1
305	20231019	132800	574289500	499000	499000	499000	499000	20
306	20231019	132700	564309500	499500	499500	499500	499500	0
307	20231019	132600	564309500	499500	499500	499500	499500	0
308	20231019	132500	564309500	499500	499500	499500	499500	1
309	20231019	132400	563810000	499000	499000	499000	499000	0
310	20231019	132300	563810000	499000	499000	499000	499000	1
311	20231019	132200	563311000	499500	499500	499500	499500	0
312	20231019	132100	563311000	499500	499500	499500	499500	1
313	20231019	132000	562811500	499500	499500	499500	499500	1
314	20231019	131900	562312000	499000	499000	499000	499000	0
315	20231019	131800	562312000	499000	499000	499000	499000	0
316	20231019	131700	562312000	499000	499000	499000	499000	0
317	20231019	131600	562312000	499000	499000	499000	499000	0
318	20231019	131500	562312000	499000	499000	499000	499000	0
319	20231019	131400	562312000	499000	499000	499000	499000	0
320	20231019	131300	562312000	499000	499000	499000	499000	0
321	20231019	131200	562312000	499000	499000	499000	499000	0
322	20231019	131100	562312000	499000	499000	499000	499000	1
323	20231019	131000	561813000	499000	499000	499000	499000	0
324	20231019	130900	561813000	499000	499000	499000	499000	0
325	20231019	130800	561813000	499000	499000	499000	499000	0
326	20231019	130700	561813000	499000	499000	499000	499000	0
327	20231019	130600	561813000	499000	499000	499000	499000	18
328	20231019	130500	552831000	498500	499000	499000	498500	41
329	20231019	130400	532391500	499000	499000	499000	499000	5
330	20231019	130300	529896500	498500	498500	498500	498500	0
331	20231019	130200	529896500	498500	498500	498500	498500	0
332	20231019	130100	529896500	498500	498500	498500	498500	0
333	20231019	130000	529896500	498500	498500	498500	498500	1
334	20231019	125900	529398000	499000	499000	499000	499000	0
335	20231019	125800	529398000	499000	499000	499000	499000	10
336	20231019	125700	524408000	499000	499000	499000	499000	0
337	20231019	125600	524408000	499000	500000	500000	499000	139
338	20231019	125500	454984000	500000	500000	500000	500000	0
339	20231019	125400	454984000	500000	500000	500000	500000	0
340	20231019	125300	454984000	500000	500000	500000	500000	4
341	20231019	125200	452984000	500000	500000	500000	500000	1
342	20231019	125100	452484000	500000	500000	500000	500000	0
343	20231019	125000	452484000	500000	500000	500000	500000	1
344	20231019	124900	451984000	501000	501000	501000	501000	0
345	20231019	124800	451984000	501000	501000	501000	501000	0
346	20231019	124700	451984000	501000	501000	501000	501000	0
347	20231019	124600	451984000	501000	501000	501000	501000	2
348	20231019	124500	450982000	502000	502000	502000	502000	1
349	20231019	124400	450480000	501000	501000	501000	501000	0
350	20231019	124300	450480000	501000	501000	501000	501000	0
351	20231019	124200	450480000	501000	501000	501000	501000	0
352	20231019	124100	450480000	501000	501000	501000	501000	7
353	20231019	124000	446973000	501000	501000	501000	501000	0
354	20231019	123900	446973000	501000	501000	501000	501000	0
355	20231019	123800	446973000	501000	501000	501000	501000	0
356	20231019	123700	446973000	501000	501000	501000	501000	0
357	20231019	123600	446973000	501000	502000	502000	501000	2
358	20231019	123500	445970000	502000	502000	502000	502000	1
359	20231019	123400	445468000	502000	502000	502000	502000	0
360	20231019	123300	445468000	502000	502000	502000	502000	0
361	20231019	123200	445468000	502000	502000	502000	502000	2
362	20231019	123100	444464000	502000	502000	502000	502000	0
363	20231019	123000	444464000	502000	502000	502000	502000	0
364	20231019	122900	444464000	502000	502000	502000	502000	2
365	20231019	122800	443460000	500000	500000	500000	500000	0
366	20231019	122700	443460000	500000	500000	500000	500000	1
367	20231019	122600	442960000	501000	499500	501000	499500	3
368	20231019	122500	441460000	499500	499500	499500	499500	4
369	20231019	122400	439462000	499500	499500	499500	499500	0
370	20231019	122300	439462000	499500	499500	499500	499500	16
371	20231019	122200	431470000	499500	499500	499500	499500	1
372	20231019	122100	430970500	499500	501000	501000	499500	100
373	20231019	122000	380968000	502000	502000	502000	502000	2
374	20231019	121900	379964000	502000	502000	502000	502000	0
375	20231019	121800	379964000	502000	502000	502000	502000	0
376	20231019	121700	379964000	502000	502000	502000	502000	2
377	20231019	121600	378960000	501000	501000	501000	501000	0
378	20231019	121500	378960000	501000	501000	501000	501000	0
379	20231019	121400	378960000	501000	501000	501000	501000	0
380	20231019	121300	378960000	501000	501000	501000	501000	0
381	20231019	121200	378960000	501000	501000	501000	501000	1
382	20231019	121100	378459000	501000	501000	501000	501000	0
383	20231019	121000	378459000	501000	501000	501000	501000	0
384	20231019	120900	378459000	501000	501000	501000	501000	7
385	20231019	120800	374952000	501000	501000	501000	501000	1
386	20231019	120700	374451000	501000	501000	501000	501000	1
387	20231019	120600	373950000	501000	501000	501000	501000	6
388	20231019	120500	370944000	501000	501000	501000	501000	2
389	20231019	120400	369942000	501000	501000	501000	501000	0
390	20231019	120300	369942000	501000	501000	501000	501000	0
391	20231019	120200	369942000	501000	501000	501000	501000	0
392	20231019	120100	369942000	501000	501000	501000	501000	0
393	20231019	120000	369942000	501000	501000	501000	501000	0
394	20231019	115900	369942000	501000	501000	501000	501000	0
395	20231019	115800	369942000	501000	501000	501000	500000	5
396	20231019	115700	367438000	500000	500000	500000	500000	0
397	20231019	115600	367438000	500000	500000	500000	500000	0
398	20231019	115500	367438000	500000	500000	500000	500000	1
399	20231019	115400	366938000	501000	501000	501000	501000	0
400	20231019	115300	366938000	501000	501000	501000	501000	0
401	20231019	115200	366938000	501000	501000	501000	501000	0
402	20231019	115100	366938000	501000	501000	501000	501000	0
403	20231019	115000	366938000	501000	501000	501000	501000	2
404	20231019	114900	365936000	501000	501000	501000	501000	12
405	20231019	114800	359924000	500000	500000	500000	500000	0
406	20231019	114700	359924000	500000	500000	500000	500000	0
407	20231019	114600	359924000	500000	500000	500000	500000	0
408	20231019	114500	359924000	500000	500000	500000	500000	32
409	20231019	114400	343924000	501000	501000	501000	501000	0
410	20231019	114300	343924000	501000	501000	501000	501000	0
411	20231019	114200	343924000	501000	501000	501000	501000	10
412	20231019	114100	338914000	502000	502000	502000	502000	0
413	20231019	114000	338914000	502000	502000	502000	502000	2
414	20231019	113900	337910000	502000	502000	502000	502000	1
415	20231019	113800	337408000	501000	501000	501000	501000	6
416	20231019	113700	334402000	501000	501000	501000	501000	0
417	20231019	113600	334402000	501000	501000	501000	501000	0
418	20231019	113500	334402000	501000	501000	501000	501000	15
419	20231019	113400	326887000	501000	501000	501000	501000	0
420	20231019	113300	326887000	501000	501000	501000	501000	12
421	20231019	113200	320875000	501000	501000	501000	501000	10
422	20231019	113100	315865000	501000	501000	501000	501000	1
423	20231019	113000	315364000	502000	502000	502000	502000	4
424	20231019	112900	313356000	502000	501000	502000	501000	11
425	20231019	112800	307844000	502000	502000	502000	502000	0
426	20231019	112700	307844000	502000	502000	502000	502000	0
427	20231019	112600	307844000	502000	502000	502000	502000	0
428	20231019	112500	307844000	502000	502000	502000	502000	2
429	20231019	112400	306840000	502000	502000	502000	502000	0
430	20231019	112300	306840000	502000	502000	502000	502000	0
431	20231019	112200	306840000	502000	502000	502000	502000	0
432	20231019	112100	306840000	502000	502000	502000	502000	2
433	20231019	112000	305836000	502000	502000	502000	502000	0
434	20231019	111900	305836000	502000	502000	502000	502000	5
435	20231019	111800	303326000	502000	502000	502000	502000	0
436	20231019	111700	303326000	502000	502000	502000	502000	0
437	20231019	111600	303326000	502000	502000	502000	502000	3
438	20231019	111500	301820000	503000	503000	503000	503000	0
439	20231019	111400	301820000	503000	503000	503000	503000	0
440	20231019	111300	301820000	503000	503000	503000	503000	4
441	20231019	111200	299808000	503000	503000	503000	503000	2
442	20231019	111100	298802000	503000	503000	503000	503000	1
443	20231019	111000	298299000	503000	503000	503000	503000	1
444	20231019	110900	297796000	503000	503000	503000	503000	1
445	20231019	110800	297293000	502000	502000	502000	502000	1
446	20231019	110700	296791000	501000	502000	502000	501000	12
447	20231019	110600	290770000	503000	503000	503000	503000	1
448	20231019	110500	290267000	502000	502000	502000	502000	0
449	20231019	110400	290267000	502000	502000	502000	502000	0
450	20231019	110300	290267000	502000	502000	502000	502000	2
451	20231019	110200	289263000	503000	502000	503000	502000	4
452	20231019	110100	287253000	502000	502000	502000	502000	0
453	20231019	110000	287253000	502000	502000	502000	502000	0
454	20231019	105900	287253000	502000	502000	502000	502000	14
455	20231019	105800	280225000	502000	502000	502000	502000	0
456	20231019	105700	280225000	502000	502000	502000	502000	0
457	20231019	105600	280225000	502000	502000	502000	502000	3
458	20231019	105500	278719000	502000	501000	502000	501000	2
459	20231019	105400	277716000	502000	502000	502000	502000	2
460	20231019	105300	276712000	502000	502000	502000	502000	2
461	20231019	105200	275708000	502000	502000	502000	502000	0
462	20231019	105100	275708000	502000	502000	502000	502000	0
463	20231019	105000	275708000	502000	502000	502000	502000	0
464	20231019	104900	275708000	502000	502000	502000	502000	0
465	20231019	104800	275708000	502000	502000	502000	502000	0
466	20231019	104700	275708000	502000	502000	502000	502000	0
467	20231019	104600	275708000	502000	502000	502000	502000	0
468	20231019	104500	275708000	502000	502000	502000	502000	1
469	20231019	104400	275206000	502000	502000	502000	502000	3
470	20231019	104300	273700000	502000	502000	502000	502000	0
471	20231019	104200	273700000	502000	502000	502000	502000	0
472	20231019	104100	273700000	502000	502000	502000	502000	0
473	20231019	104000	273700000	502000	502000	502000	502000	0
474	20231019	103900	273700000	502000	502000	502000	502000	3
475	20231019	103800	272194000	502000	502000	502000	502000	0
476	20231019	103700	272194000	502000	502000	502000	502000	0
477	20231019	103600	272194000	502000	502000	502000	502000	3
478	20231019	103500	270688000	503000	503000	503000	503000	0
479	20231019	103400	270688000	503000	502000	503000	502000	16
480	20231019	103300	262655000	502000	502000	502000	502000	0
481	20231019	103200	262655000	502000	502000	502000	502000	0
482	20231019	103100	262655000	502000	502000	502000	502000	0
483	20231019	103000	262655000	502000	502000	502000	502000	0
484	20231019	102900	262655000	502000	502000	502000	502000	0
485	20231019	102800	262655000	502000	502000	502000	502000	0
486	20231019	102700	262655000	502000	502000	502000	502000	0
487	20231019	102600	262655000	502000	502000	502000	502000	0
488	20231019	102500	262655000	502000	502000	502000	502000	2
489	20231019	102400	261651000	502000	502000	502000	502000	0
490	20231019	102300	261651000	502000	502000	502000	502000	1
491	20231019	102200	261149000	502000	502000	502000	502000	1
492	20231019	102100	260647000	502000	502000	502000	502000	0
493	20231019	102000	260647000	502000	502000	502000	502000	0
494	20231019	101900	260647000	502000	502000	502000	502000	0
495	20231019	101800	260647000	502000	502000	502000	502000	4
496	20231019	101700	258639000	501000	501000	501000	501000	0
497	20231019	101600	258639000	501000	501000	501000	501000	0
498	20231019	101500	258639000	501000	500000	501000	500000	2
499	20231019	101400	257638000	501000	501000	501000	501000	3
500	20231019	101300	256135000	501000	502000	502000	501000	11
501	20231019	101200	250615000	501000	501000	501000	501000	0
502	20231019	101100	250615000	501000	501000	501000	501000	0
503	20231019	101000	250615000	501000	501000	501000	501000	10
504	20231019	100900	245605000	501000	501000	501000	501000	0
505	20231019	100800	245605000	501000	501000	501000	501000	25
506	20231019	100700	233080000	501000	501000	501000	501000	0
507	20231019	100600	233080000	501000	502000	502000	501000	3
508	20231019	100500	231575000	502000	502000	502000	502000	0
509	20231019	100400	231575000	502000	502000	502000	502000	0
510	20231019	100300	231575000	502000	502000	502000	502000	0
511	20231019	100200	231575000	502000	502000	502000	502000	0
512	20231019	100100	231575000	502000	502000	502000	502000	11
513	20231019	100000	226053000	503000	502000	503000	502000	4
514	20231019	095900	224044000	502000	502000	502000	502000	5
515	20231019	095800	221534000	502000	502000	502000	502000	0
516	20231019	095700	221534000	502000	502000	502000	502000	3
517	20231019	095600	220028000	502000	502000	502000	502000	0
518	20231019	095500	220028000	502000	502000	502000	502000	3
519	20231019	095400	218522000	502000	502000	502000	502000	1
520	20231019	095300	218020000	501000	501000	501000	501000	0
521	20231019	095200	218020000	501000	501000	501000	501000	0
522	20231019	095100	218020000	501000	501000	501000	501000	0
523	20231019	095000	218020000	501000	501000	501000	501000	0
524	20231019	094900	218020000	501000	501000	501000	501000	3
525	20231019	094800	216517000	501000	501000	501000	501000	6
526	20231019	094700	213511000	501000	501000	501000	501000	1
527	20231019	094600	213010000	501000	501000	501000	501000	0
528	20231019	094500	213010000	501000	501000	501000	501000	3
529	20231019	094400	211507000	501000	501000	501000	501000	0
530	20231019	094300	211507000	501000	502000	502000	501000	4
531	20231019	094200	209501000	502000	502000	502000	502000	1
532	20231019	094100	208999000	502000	503000	503000	502000	11
533	20231019	094000	203469000	501000	501000	501000	501000	0
534	20231019	093900	203469000	501000	501000	501000	501000	0
535	20231019	093800	203469000	501000	501000	501000	501000	5
536	20231019	093700	200964000	501000	501000	501000	501000	3
537	20231019	093600	199461000	501000	500000	501000	500000	3
538	20231019	093500	197959000	500000	500000	500000	500000	12
539	20231019	093400	191959000	500000	500000	500000	500000	3
540	20231019	093300	190459000	500000	500000	500000	500000	2
541	20231019	093200	189459000	499500	499500	499500	499500	0
542	20231019	093100	189459000	499500	499500	499500	499500	4
543	20231019	093000	187461000	499500	499500	499500	499500	1
544	20231019	092900	186961500	499500	499500	499500	499000	4
545	20231019	092800	184964000	499500	500000	500000	499500	19
546	20231019	092700	175464500	500000	500000	500000	499000	8
547	20231019	092600	171465500	498500	498500	498500	498500	0
548	20231019	092500	171465500	498500	498500	498500	498500	0
549	20231019	092400	171465500	498500	498500	498500	498500	0
550	20231019	092300	171465500	498500	498500	499500	498500	42
551	20231019	092200	150510000	499000	499000	499000	499000	0
552	20231019	092100	150510000	499000	499000	499000	499000	8
553	20231019	092000	146518000	499000	499000	499000	499000	11
554	20231019	091900	141029000	499500	499000	499500	499000	4
555	20231019	091800	139032500	498500	501000	501000	498000	119
556	20231019	091700	79653500	501000	501000	501000	501000	0
557	20231019	091600	79653500	501000	501000	501000	501000	0
558	20231019	091500	79653500	501000	501000	501000	501000	0
559	20231019	091400	79653500	501000	502000	502000	501000	5
560	20231019	091300	77145500	502000	502000	502000	502000	0
561	20231019	091200	77145500	502000	502000	502000	502000	1
562	20231019	091100	76643500	505000	505000	505000	505000	1
563	20231019	091000	76138500	502000	505000	505000	502000	2
564	20231019	090900	75131500	503000	503000	503000	503000	8
565	20231019	090800	71107500	500000	500000	500000	500000	0
566	20231019	090700	71107500	500000	500000	500000	500000	0
567	20231019	090600	71107500	500000	500000	500000	500000	1
568	20231019	090500	70607500	501000	501000	501000	501000	3
569	20231019	090400	69104500	501000	501000	501000	501000	2
570	20231019	090300	68102500	502000	502000	502000	502000	4
571	20231019	090200	66094500	500000	499500	500000	499000	11
572	20231019	090100	60596500	499500	500000	500000	499500	17
573	20231019	090000	52100000	503000	503000	503000	500000	104