KissMeData/000670/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183100	998040000	564000	564000	564000	564000	117
3	20230629	183000	998040000	564000	564000	564000	564000	0
4	20230629	182900	998040000	564000	564000	564000	564000	0
5	20230629	182800	998040000	564000	564000	564000	564000	0
6	20230629	182700	998040000	564000	564000	564000	564000	0
7	20230629	182600	998040000	564000	564000	564000	564000	0
8	20230629	182500	998040000	564000	564000	564000	564000	0
9	20230629	182400	998040000	564000	564000	564000	564000	0
10	20230629	182300	998040000	564000	564000	564000	564000	0
11	20230629	182200	998040000	564000	564000	564000	564000	0
12	20230629	182100	998040000	564000	564000	564000	564000	0
13	20230629	182000	998040000	564000	564000	564000	564000	0
14	20230629	181900	998040000	564000	564000	564000	564000	0
15	20230629	181800	998040000	564000	564000	564000	564000	0
16	20230629	181700	998040000	564000	564000	564000	564000	0
17	20230629	181600	998040000	564000	564000	564000	564000	0
18	20230629	181500	998040000	564000	564000	564000	564000	0
19	20230629	181400	998040000	564000	564000	564000	564000	0
20	20230629	181300	998040000	564000	564000	564000	564000	0
21	20230629	181200	998040000	564000	564000	564000	564000	0
22	20230629	181100	998040000	564000	564000	564000	564000	0
23	20230629	181000	998040000	564000	564000	564000	564000	0
24	20230629	180900	998040000	564000	564000	564000	564000	0
25	20230629	180800	998040000	564000	564000	564000	564000	0
26	20230629	180700	998040000	564000	564000	564000	564000	0
27	20230629	180600	998040000	564000	564000	564000	564000	0
28	20230629	180500	998040000	564000	564000	564000	564000	0
29	20230629	180400	998040000	564000	564000	564000	564000	0
30	20230629	180300	998040000	564000	564000	564000	564000	0
31	20230629	180200	998040000	564000	564000	564000	564000	0
32	20230629	180100	998040000	564000	564000	564000	564000	117
33	20230629	180000	998040000	564000	564000	564000	564000	0
34	20230629	175900	998040000	564000	564000	564000	564000	0
35	20230629	175800	998040000	564000	564000	564000	564000	0
36	20230629	175700	998040000	564000	564000	564000	564000	0
37	20230629	175600	998040000	564000	564000	564000	564000	0
38	20230629	175500	998040000	564000	564000	564000	564000	0
39	20230629	175400	998040000	564000	564000	564000	564000	0
40	20230629	175300	998040000	564000	564000	564000	564000	0
41	20230629	175200	998040000	564000	564000	564000	564000	0
42	20230629	175100	998040000	564000	564000	564000	564000	0
43	20230629	175000	998040000	564000	564000	564000	564000	0
44	20230629	174900	998040000	564000	564000	564000	564000	0
45	20230629	174800	998040000	564000	564000	564000	564000	0
46	20230629	174700	998040000	564000	564000	564000	564000	0
47	20230629	174600	998040000	564000	564000	564000	564000	0
48	20230629	174500	998040000	564000	564000	564000	564000	0
49	20230629	174400	998040000	564000	564000	564000	564000	0
50	20230629	174300	998040000	564000	564000	564000	564000	0
51	20230629	174200	998040000	564000	564000	564000	564000	0
52	20230629	174100	998040000	564000	564000	564000	564000	0
53	20230629	174000	998040000	564000	564000	564000	564000	0
54	20230629	173900	998040000	564000	564000	564000	564000	0
55	20230629	173800	998040000	564000	564000	564000	564000	0
56	20230629	173700	998040000	564000	564000	564000	564000	0
57	20230629	173600	998040000	564000	564000	564000	564000	0
58	20230629	173500	998040000	564000	564000	564000	564000	0
59	20230629	173400	998040000	564000	564000	564000	564000	0
60	20230629	173300	998040000	564000	564000	564000	564000	0
61	20230629	173200	998040000	564000	564000	564000	564000	0
62	20230629	173100	998040000	564000	564000	564000	564000	117
63	20230629	173000	998040000	564000	564000	564000	564000	0
64	20230629	172900	998040000	564000	564000	564000	564000	0
65	20230629	172800	998040000	564000	564000	564000	564000	0
66	20230629	172700	998040000	564000	564000	564000	564000	0
67	20230629	172600	998040000	564000	564000	564000	564000	0
68	20230629	172500	998040000	564000	564000	564000	564000	0
69	20230629	172400	998040000	564000	564000	564000	564000	0
70	20230629	172300	998040000	564000	564000	564000	564000	0
71	20230629	172200	998040000	564000	564000	564000	564000	0
72	20230629	172100	998040000	564000	564000	564000	564000	0
73	20230629	172000	998040000	564000	564000	564000	564000	0
74	20230629	171900	998040000	564000	564000	564000	564000	0
75	20230629	171800	998040000	564000	564000	564000	564000	0
76	20230629	171700	998040000	564000	564000	564000	564000	0
77	20230629	171600	998040000	564000	564000	564000	564000	0
78	20230629	171500	998040000	564000	564000	564000	564000	0
79	20230629	171400	998040000	564000	564000	564000	564000	0
80	20230629	171300	998040000	564000	564000	564000	564000	0
81	20230629	171200	998040000	564000	564000	564000	564000	0
82	20230629	171100	998040000	564000	564000	564000	564000	0
83	20230629	171000	998040000	564000	564000	564000	564000	0
84	20230629	170900	998040000	564000	564000	564000	564000	0
85	20230629	170800	998040000	564000	564000	564000	564000	0
86	20230629	170700	998040000	564000	564000	564000	564000	0
87	20230629	170600	998040000	564000	564000	564000	564000	0
88	20230629	170500	998040000	564000	564000	564000	564000	0
89	20230629	170400	998040000	564000	564000	564000	564000	0
90	20230629	170300	998040000	564000	564000	564000	564000	0
91	20230629	170200	998040000	564000	564000	564000	564000	0
92	20230629	170100	998040000	564000	564000	564000	564000	117
93	20230629	170000	998040000	564000	564000	564000	564000	0
94	20230629	165900	998040000	564000	564000	564000	564000	0
95	20230629	165800	998040000	564000	564000	564000	564000	0
96	20230629	165700	998040000	564000	564000	564000	564000	0
97	20230629	165600	998040000	564000	564000	564000	564000	0
98	20230629	165500	998040000	564000	564000	564000	564000	0
99	20230629	165400	998040000	564000	564000	564000	564000	0
100	20230629	165300	998040000	564000	564000	564000	564000	0
101	20230629	165200	998040000	564000	564000	564000	564000	0
102	20230629	165100	998040000	564000	564000	564000	564000	0
103	20230629	165000	998040000	564000	564000	564000	564000	0
104	20230629	164900	998040000	564000	564000	564000	564000	0
105	20230629	164800	998040000	564000	564000	564000	564000	0
106	20230629	164700	998040000	564000	564000	564000	564000	0
107	20230629	164600	998040000	564000	564000	564000	564000	0
108	20230629	164500	998040000	564000	564000	564000	564000	0
109	20230629	164400	998040000	564000	564000	564000	564000	0
110	20230629	164300	998040000	564000	564000	564000	564000	0
111	20230629	164200	998040000	564000	564000	564000	564000	0
112	20230629	164100	998040000	564000	564000	564000	564000	0
113	20230629	164000	998040000	564000	564000	564000	564000	0
114	20230629	163900	998040000	564000	564000	564000	564000	0
115	20230629	163800	998040000	564000	564000	564000	564000	0
116	20230629	163700	998040000	564000	564000	564000	564000	0
117	20230629	163600	998040000	564000	564000	564000	564000	0
118	20230629	163500	998040000	564000	564000	564000	564000	0
119	20230629	163400	998040000	564000	564000	564000	564000	0
120	20230629	163300	998040000	564000	564000	564000	564000	0
121	20230629	163200	998040000	564000	564000	564000	564000	0
122	20230629	163100	998040000	564000	564000	564000	564000	117
123	20230629	163000	998040000	564000	564000	564000	564000	0
124	20230629	162900	998040000	564000	564000	564000	564000	0
125	20230629	162800	998040000	564000	564000	564000	564000	0
126	20230629	162700	998040000	564000	564000	564000	564000	0
127	20230629	162600	998040000	564000	564000	564000	564000	0
128	20230629	162500	998040000	564000	564000	564000	564000	0
129	20230629	162400	998040000	564000	564000	564000	564000	0
130	20230629	162300	998040000	564000	564000	564000	564000	0
131	20230629	162200	998040000	564000	564000	564000	564000	0
132	20230629	162100	998040000	564000	564000	564000	564000	0
133	20230629	162000	998040000	564000	564000	564000	564000	0
134	20230629	161900	998040000	564000	564000	564000	564000	0
135	20230629	161800	998040000	564000	564000	564000	564000	0
136	20230629	161700	998040000	564000	564000	564000	564000	0
137	20230629	161600	998040000	564000	564000	564000	564000	0
138	20230629	161500	998040000	564000	564000	564000	564000	0
139	20230629	161400	998040000	564000	564000	564000	564000	0
140	20230629	161300	998040000	564000	564000	564000	564000	0
141	20230629	161200	998040000	564000	564000	564000	564000	0
142	20230629	161100	998040000	564000	564000	564000	564000	0
143	20230629	161000	998040000	564000	564000	564000	564000	0
144	20230629	160900	998040000	564000	564000	564000	564000	0
145	20230629	160800	998040000	564000	564000	564000	564000	0
146	20230629	160700	998040000	564000	564000	564000	564000	0
147	20230629	160600	998040000	564000	564000	564000	564000	0
148	20230629	160500	998040000	564000	564000	564000	564000	0
149	20230629	160400	998040000	564000	564000	564000	564000	0
150	20230629	160300	998040000	564000	564000	564000	564000	0
151	20230629	160200	998040000	564000	564000	564000	564000	0
152	20230629	160100	998040000	564000	564000	564000	564000	117
153	20230629	160000	998040000	564000	564000	564000	564000	0
154	20230629	155900	998040000	564000	564000	564000	564000	0
155	20230629	155800	998040000	564000	564000	564000	564000	0
156	20230629	155700	998040000	564000	564000	564000	564000	0
157	20230629	155600	998040000	564000	564000	564000	564000	0
158	20230629	155500	998040000	564000	564000	564000	564000	0
159	20230629	155400	998040000	564000	564000	564000	564000	0
160	20230629	155300	998040000	564000	564000	564000	564000	0
161	20230629	155200	998040000	564000	564000	564000	564000	0
162	20230629	155100	998040000	564000	564000	564000	564000	0
163	20230629	155000	998040000	564000	564000	564000	564000	0
164	20230629	154900	998040000	564000	564000	564000	564000	0
165	20230629	154800	998040000	564000	564000	564000	564000	0
166	20230629	154700	998040000	564000	564000	564000	564000	0
167	20230629	154600	998040000	564000	564000	564000	564000	0
168	20230629	154500	998040000	564000	564000	564000	564000	0
169	20230629	154400	998040000	564000	564000	564000	564000	0
170	20230629	154300	998040000	564000	564000	564000	564000	0
171	20230629	154200	998040000	564000	564000	564000	564000	0
172	20230629	154100	998040000	564000	564000	564000	564000	0
173	20230629	154000	998040000	564000	564000	564000	564000	0
174	20230629	153900	998040000	564000	564000	564000	564000	0
175	20230629	153800	998040000	564000	564000	564000	564000	0
176	20230629	153700	998040000	564000	564000	564000	564000	0
177	20230629	153600	998040000	564000	564000	564000	564000	0
178	20230629	153500	998040000	564000	564000	564000	564000	0
179	20230629	153400	998040000	564000	564000	564000	564000	0
180	20230629	153300	998040000	564000	564000	564000	564000	0
181	20230629	153200	998040000	564000	564000	564000	564000	0
182	20230629	153100	998040000	564000	564000	564000	564000	117
183	20230629	153000	998040000	564000	564000	564000	564000	117
184	20230629	152900	932052000	567000	567000	567000	567000	0
185	20230629	152800	932052000	567000	567000	567000	567000	0
186	20230629	152700	932052000	567000	567000	567000	567000	0
187	20230629	152600	932052000	567000	567000	567000	567000	0
188	20230629	152500	932052000	567000	567000	567000	567000	0
189	20230629	152400	932052000	567000	567000	567000	567000	0
190	20230629	152300	932052000	567000	567000	567000	567000	0
191	20230629	152200	932052000	567000	567000	567000	567000	0
192	20230629	152100	932052000	567000	567000	567000	567000	0
193	20230629	152000	932052000	567000	567000	567000	567000	0
194	20230629	151900	932052000	567000	568000	568000	565000	8
195	20230629	151800	927524000	565000	565000	565000	565000	6
196	20230629	151700	924134000	566000	566000	566000	566000	2
197	20230629	151600	923002000	565000	566000	566000	565000	6
198	20230629	151500	919611000	565000	566000	566000	565000	7
199	20230629	151400	915653000	566000	565000	566000	565000	6
200	20230629	151300	912260000	565000	565000	565000	565000	1
201	20230629	151200	911695000	566000	565000	566000	565000	5
202	20230629	151100	908868000	566000	566000	566000	566000	1
203	20230629	151000	908302000	566000	566000	567000	566000	16
204	20230629	150900	899243000	566000	566000	566000	566000	1
205	20230629	150800	898677000	565000	565000	565000	565000	15
206	20230629	150700	890202000	566000	567000	567000	566000	3
207	20230629	150600	888503000	566000	566000	566000	565000	4
208	20230629	150500	886241000	566000	565000	566000	565000	4
209	20230629	150400	883979000	566000	566000	566000	566000	0
210	20230629	150300	883979000	566000	566000	566000	566000	5
211	20230629	150200	881149000	567000	567000	567000	567000	5
212	20230629	150100	878314000	567000	567000	567000	567000	1
213	20230629	150000	877747000	565000	566000	566000	565000	4
214	20230629	145900	875486000	567000	567000	567000	567000	2
215	20230629	145800	874352000	567000	567000	567000	567000	3
216	20230629	145700	872651000	567000	566000	567000	566000	2
217	20230629	145600	871518000	566000	567000	567000	566000	16
218	20230629	145500	862448000	567000	567000	567000	567000	3
219	20230629	145400	860747000	567000	567000	567000	567000	1
220	20230629	145300	860180000	567000	567000	567000	567000	3
221	20230629	145200	858479000	566000	566000	566000	566000	0
222	20230629	145100	858479000	566000	566000	566000	566000	4
223	20230629	145000	856215000	566000	566000	566000	566000	2
224	20230629	144900	855083000	567000	567000	567000	567000	22
225	20230629	144800	842609000	567000	567000	567000	567000	2
226	20230629	144700	841475000	567000	567000	567000	567000	1
227	20230629	144600	840908000	567000	567000	567000	567000	0
228	20230629	144500	840908000	567000	567000	567000	567000	4
229	20230629	144400	838640000	567000	567000	567000	567000	5
230	20230629	144300	835805000	567000	567000	567000	567000	11
231	20230629	144200	829568000	568000	568000	568000	568000	1
232	20230629	144100	829000000	568000	568000	568000	568000	4
233	20230629	144000	826728000	568000	567000	568000	567000	34
234	20230629	143900	807449000	566000	566000	566000	566000	0
235	20230629	143800	807449000	566000	566000	566000	566000	0
236	20230629	143700	807449000	566000	566000	567000	566000	19
237	20230629	143600	796683000	567000	567000	567000	567000	17
238	20230629	143500	787044000	566000	566000	566000	566000	2
239	20230629	143400	785912000	567000	567000	567000	567000	2
240	20230629	143300	784778000	566000	567000	567000	566000	3
241	20230629	143200	783079000	567000	567000	567000	567000	4
242	20230629	143100	780811000	566000	566000	566000	566000	1
243	20230629	143000	780245000	567000	567000	567000	567000	2
244	20230629	142900	779111000	566000	567000	567000	566000	2
245	20230629	142800	777978000	567000	567000	567000	567000	3
246	20230629	142700	776277000	566000	567000	567000	566000	2
247	20230629	142600	775144000	567000	567000	567000	567000	0
248	20230629	142500	775144000	567000	566000	567000	566000	2
249	20230629	142400	774011000	567000	567000	567000	567000	7
250	20230629	142300	770042000	566000	566000	566000	566000	1
251	20230629	142200	769476000	567000	567000	567000	567000	0
252	20230629	142100	769476000	567000	566000	567000	566000	2
253	20230629	142000	768343000	566000	567000	567000	566000	5
254	20230629	141900	765510000	566000	567000	567000	566000	2
255	20230629	141800	764377000	566000	566000	567000	566000	4
256	20230629	141700	762112000	566000	567000	567000	566000	3
257	20230629	141600	760413000	566000	567000	567000	566000	8
258	20230629	141500	755884000	568000	567000	568000	567000	4
259	20230629	141400	753613000	568000	567000	568000	567000	2
260	20230629	141300	752478000	568000	568000	568000	568000	2
261	20230629	141200	751342000	568000	568000	568000	568000	1
262	20230629	141100	750774000	568000	568000	568000	568000	3
263	20230629	141000	749070000	568000	568000	568000	568000	2
264	20230629	140900	747934000	568000	568000	568000	568000	2
265	20230629	140800	746798000	568000	568000	568000	568000	0
266	20230629	140700	746798000	568000	568000	568000	568000	22
267	20230629	140600	734302000	568000	566000	568000	566000	12
268	20230629	140500	727497000	567000	567000	567000	567000	5
269	20230629	140400	724662000	567000	567000	567000	567000	9
270	20230629	140300	719559000	567000	567000	567000	567000	5
271	20230629	140200	716724000	567000	567000	567000	567000	1
272	20230629	140100	716157000	566000	566000	566000	566000	50
273	20230629	140000	687857000	566000	566000	566000	566000	31
274	20230629	135900	670311000	566000	567000	567000	566000	2
275	20230629	135800	669178000	566000	566000	566000	566000	4
276	20230629	135700	666914000	567000	567000	567000	567000	37
277	20230629	135600	645935000	568000	567000	568000	567000	6
278	20230629	135500	642532000	567000	567000	567000	567000	1
279	20230629	135400	641965000	568000	568000	568000	568000	0
280	20230629	135300	641965000	568000	568000	568000	568000	0
281	20230629	135200	641965000	568000	568000	568000	568000	2
282	20230629	135100	640829000	568000	568000	568000	568000	0
283	20230629	135000	640829000	568000	568000	568000	568000	1
284	20230629	134900	640261000	568000	568000	568000	568000	1
285	20230629	134800	639693000	568000	568000	568000	568000	1
286	20230629	134700	639125000	568000	568000	568000	568000	4
287	20230629	134600	636853000	567000	567000	567000	567000	0
288	20230629	134500	636853000	567000	567000	567000	566000	18
289	20230629	134400	626651000	567000	567000	567000	567000	0
290	20230629	134300	626651000	567000	567000	567000	567000	1
291	20230629	134200	626084000	568000	568000	568000	568000	1
292	20230629	134100	625516000	568000	568000	568000	568000	0
293	20230629	134000	625516000	568000	568000	568000	568000	0
294	20230629	133900	625516000	568000	568000	568000	568000	0
295	20230629	133800	625516000	568000	566000	568000	566000	4
296	20230629	133700	623249000	566000	566000	566000	566000	1
297	20230629	133600	622683000	566000	568000	568000	566000	43
298	20230629	133500	598301000	569000	569000	569000	569000	1
299	20230629	133400	597732000	569000	569000	569000	569000	2
300	20230629	133300	596594000	568000	568000	568000	568000	0
301	20230629	133200	596594000	568000	568000	568000	568000	1
302	20230629	133100	596026000	568000	568000	568000	568000	0
303	20230629	133000	596026000	568000	570000	570000	568000	3
304	20230629	132900	594318000	568000	570000	570000	568000	2
305	20230629	132800	593180000	568000	569000	569000	568000	3
306	20230629	132700	591474000	567000	567000	567000	567000	0
307	20230629	132600	591474000	567000	567000	567000	567000	0
308	20230629	132500	591474000	567000	569000	569000	567000	14
309	20230629	132400	583520000	568000	568000	568000	568000	1
310	20230629	132300	582952000	568000	568000	568000	568000	0
311	20230629	132200	582952000	568000	568000	568000	568000	1
312	20230629	132100	582384000	569000	569000	569000	569000	2
313	20230629	132000	581246000	569000	569000	569000	569000	3
314	20230629	131900	579539000	570000	570000	570000	570000	0
315	20230629	131800	579539000	570000	570000	570000	570000	1
316	20230629	131700	578969000	568000	569000	569000	568000	2
317	20230629	131600	577832000	569000	570000	570000	569000	2
318	20230629	131500	576693000	569000	569000	569000	569000	2
319	20230629	131400	575555000	568000	569000	569000	568000	10
320	20230629	131300	569866000	569000	569000	569000	569000	0
321	20230629	131200	569866000	569000	569000	569000	569000	0
322	20230629	131100	569866000	569000	569000	569000	569000	1
323	20230629	131000	569297000	569000	569000	569000	569000	0
324	20230629	130900	569297000	569000	569000	569000	569000	6
325	20230629	130800	565883000	569000	569000	569000	569000	1
326	20230629	130700	565314000	570000	570000	570000	570000	1
327	20230629	130600	564744000	569000	569000	569000	569000	1
328	20230629	130500	564175000	570000	570000	570000	570000	1
329	20230629	130400	563605000	570000	569000	570000	569000	2
330	20230629	130300	562466000	570000	570000	570000	570000	4
331	20230629	130200	560186000	569000	569000	569000	569000	0
332	20230629	130100	560186000	569000	569000	569000	569000	1
333	20230629	130000	559617000	570000	570000	570000	570000	3
334	20230629	125900	557907000	569000	569000	569000	569000	2
335	20230629	125800	556769000	569000	569000	569000	569000	0
336	20230629	125700	556769000	569000	569000	569000	569000	4
337	20230629	125600	554493000	570000	570000	570000	570000	0
338	20230629	125500	554493000	570000	570000	570000	570000	1
339	20230629	125400	553923000	570000	569000	570000	569000	5
340	20230629	125300	551077000	569000	569000	569000	569000	29
341	20230629	125200	534576000	569000	569000	569000	569000	2
342	20230629	125100	533438000	569000	569000	569000	569000	0
343	20230629	125000	533438000	569000	569000	569000	569000	2
344	20230629	124900	532300000	569000	569000	569000	569000	0
345	20230629	124800	532300000	569000	569000	569000	569000	5
346	20230629	124700	529455000	569000	568000	569000	568000	2
347	20230629	124600	528318000	569000	569000	569000	569000	1
348	20230629	124500	527749000	568000	569000	569000	568000	2
349	20230629	124400	526612000	568000	568000	568000	568000	1
350	20230629	124300	526044000	569000	569000	569000	569000	1
351	20230629	124200	525475000	569000	569000	569000	569000	0
352	20230629	124100	525475000	569000	568000	569000	568000	3
353	20230629	124000	523770000	569000	569000	569000	569000	2
354	20230629	123900	522632000	568000	568000	568000	568000	0
355	20230629	123800	522632000	568000	568000	568000	568000	1
356	20230629	123700	522064000	569000	569000	569000	569000	0
357	20230629	123600	522064000	569000	569000	569000	569000	1
358	20230629	123500	521495000	568000	568000	568000	568000	0
359	20230629	123400	521495000	568000	569000	569000	568000	2
360	20230629	123300	520358000	569000	569000	569000	569000	1
361	20230629	123200	519789000	569000	569000	569000	569000	0
362	20230629	123100	519789000	569000	569000	569000	569000	0
363	20230629	123000	519789000	569000	569000	569000	569000	2
364	20230629	122900	518651000	569000	569000	569000	569000	2
365	20230629	122800	517513000	568000	568000	568000	568000	1
366	20230629	122700	516945000	569000	569000	569000	569000	0
367	20230629	122600	516945000	569000	568000	569000	568000	18
368	20230629	122500	506720000	568000	568000	568000	568000	1
369	20230629	122400	506152000	569000	569000	569000	569000	1
370	20230629	122300	505583000	569000	569000	569000	569000	0
371	20230629	122200	505583000	569000	569000	569000	569000	1
372	20230629	122100	505014000	569000	569000	569000	569000	1
373	20230629	122000	504445000	568000	568000	568000	568000	1
374	20230629	121900	503877000	569000	569000	569000	569000	7
375	20230629	121800	499894000	568000	568000	568000	568000	1
376	20230629	121700	499326000	568000	568000	568000	568000	0
377	20230629	121600	499326000	568000	568000	568000	568000	1
378	20230629	121500	498758000	569000	568000	569000	568000	2
379	20230629	121400	497621000	568000	568000	568000	568000	2
380	20230629	121300	496485000	568000	568000	568000	568000	1
381	20230629	121200	495917000	569000	569000	569000	569000	1
382	20230629	121100	495348000	568000	568000	568000	568000	1
383	20230629	121000	494780000	569000	569000	569000	569000	0
384	20230629	120900	494780000	569000	569000	569000	569000	0
385	20230629	120800	494780000	569000	568000	569000	568000	3
386	20230629	120700	493074000	569000	569000	569000	569000	1
387	20230629	120600	492505000	569000	569000	569000	569000	1
388	20230629	120500	491936000	569000	569000	569000	569000	1
389	20230629	120400	491367000	568000	568000	568000	568000	2
390	20230629	120300	490231000	569000	569000	569000	569000	1
391	20230629	120200	489662000	569000	569000	569000	569000	1
392	20230629	120100	489093000	569000	569000	569000	569000	1
393	20230629	120000	488524000	569000	569000	569000	569000	5
394	20230629	115900	485679000	569000	569000	569000	569000	0
395	20230629	115800	485679000	569000	569000	569000	569000	0
396	20230629	115700	485679000	569000	569000	569000	569000	0
397	20230629	115600	485679000	569000	569000	569000	569000	12
398	20230629	115500	478851000	569000	569000	569000	569000	0
399	20230629	115400	478851000	569000	569000	569000	569000	2
400	20230629	115300	477713000	569000	569000	569000	569000	14
401	20230629	115200	469747000	570000	570000	570000	570000	0
402	20230629	115100	469747000	570000	570000	570000	570000	1
403	20230629	115000	469177000	570000	570000	570000	570000	2
404	20230629	114900	468037000	570000	570000	570000	570000	0
405	20230629	114800	468037000	570000	570000	570000	570000	2
406	20230629	114700	466897000	570000	570000	570000	570000	0
407	20230629	114600	466897000	570000	570000	570000	570000	35
408	20230629	114500	446947000	570000	570000	570000	570000	0
409	20230629	114400	446947000	570000	570000	570000	570000	1
410	20230629	114300	446377000	570000	570000	570000	570000	0
411	20230629	114200	446377000	570000	570000	570000	570000	2
412	20230629	114100	445237000	570000	570000	570000	570000	1
413	20230629	114000	444667000	570000	570000	570000	570000	0
414	20230629	113900	444667000	570000	570000	570000	570000	0
415	20230629	113800	444667000	570000	570000	570000	570000	1
416	20230629	113700	444097000	569000	570000	570000	569000	9
417	20230629	113600	438974000	569000	569000	569000	569000	5
418	20230629	113500	436129000	569000	569000	569000	569000	6
419	20230629	113400	432715000	568000	569000	569000	568000	2
420	20230629	113300	431578000	569000	569000	569000	569000	1
421	20230629	113200	431009000	568000	568000	568000	568000	0
422	20230629	113100	431009000	568000	568000	568000	568000	1
423	20230629	113000	430441000	569000	569000	569000	569000	1
424	20230629	112900	429872000	568000	568000	568000	568000	0
425	20230629	112800	429872000	568000	568000	568000	568000	0
426	20230629	112700	429872000	568000	568000	568000	568000	5
427	20230629	112600	427032000	567000	567000	567000	567000	1
428	20230629	112500	426465000	567000	567000	567000	567000	1
429	20230629	112400	425898000	568000	568000	568000	568000	1
430	20230629	112300	425330000	568000	568000	568000	568000	1
431	20230629	112200	424762000	567000	567000	567000	567000	0
432	20230629	112100	424762000	567000	567000	567000	567000	1
433	20230629	112000	424195000	568000	568000	568000	568000	3
434	20230629	111900	422491000	567000	567000	567000	567000	17
435	20230629	111800	412852000	568000	568000	568000	568000	4
436	20230629	111700	410580000	568000	568000	568000	568000	14
437	20230629	111600	402628000	568000	567000	568000	567000	6
438	20230629	111500	399222000	568000	568000	568000	568000	2
439	20230629	111400	398086000	567000	567000	567000	567000	1
440	20230629	111300	397519000	568000	568000	568000	568000	3
441	20230629	111200	395815000	568000	568000	568000	568000	0
442	20230629	111100	395815000	568000	568000	568000	568000	2
443	20230629	111000	394679000	568000	568000	568000	568000	1
444	20230629	110900	394111000	569000	568000	569000	568000	12
445	20230629	110800	387294000	569000	569000	569000	569000	0
446	20230629	110700	387294000	569000	569000	569000	569000	3
447	20230629	110600	385587000	569000	569000	569000	569000	2
448	20230629	110500	384449000	569000	569000	569000	569000	0
449	20230629	110400	384449000	569000	569000	569000	569000	0
450	20230629	110300	384449000	569000	569000	569000	569000	1
451	20230629	110200	383880000	569000	568000	569000	568000	2
452	20230629	110100	382743000	568000	568000	568000	568000	0
453	20230629	110000	382743000	568000	568000	568000	568000	3
454	20230629	105900	381039000	569000	569000	569000	568000	18
455	20230629	105800	370812000	569000	569000	569000	569000	1
456	20230629	105700	370243000	569000	569000	569000	569000	0
457	20230629	105600	370243000	569000	570000	570000	569000	11
458	20230629	105500	363982000	569000	569000	569000	569000	1
459	20230629	105400	363413000	570000	570000	570000	570000	2
460	20230629	105300	362273000	570000	570000	570000	570000	4
461	20230629	105200	359993000	570000	570000	570000	570000	9
462	20230629	105100	354863000	570000	569000	570000	569000	9
463	20230629	105000	349740000	568000	568000	568000	568000	0
464	20230629	104900	349740000	568000	569000	569000	568000	3
465	20230629	104800	348034000	568000	569000	569000	568000	23
466	20230629	104700	334948000	570000	570000	570000	570000	0
467	20230629	104600	334948000	570000	570000	570000	570000	1
468	20230629	104500	334378000	569000	570000	570000	569000	6
469	20230629	104400	330959000	568000	568000	568000	568000	0
470	20230629	104300	330959000	568000	568000	568000	568000	2
471	20230629	104200	329823000	569000	570000	570000	569000	34
472	20230629	104100	310459000	571000	571000	571000	571000	1
473	20230629	104000	309888000	570000	570000	570000	570000	1
474	20230629	103900	309318000	570000	571000	571000	570000	11
475	20230629	103800	303044000	572000	572000	572000	572000	1
476	20230629	103700	302472000	571000	571000	571000	571000	5
477	20230629	103600	299617000	571000	571000	571000	571000	1
478	20230629	103500	299046000	572000	572000	572000	572000	5
479	20230629	103400	296186000	571000	571000	571000	571000	0
480	20230629	103300	296186000	571000	571000	571000	571000	3
481	20230629	103200	294473000	571000	571000	571000	571000	8
482	20230629	103100	289905000	572000	571000	572000	571000	8
483	20230629	103000	285334000	571000	571000	571000	571000	5
484	20230629	102900	282479000	571000	571000	571000	571000	22
485	20230629	102800	269917000	571000	571000	571000	571000	5
486	20230629	102700	267062000	571000	571000	571000	571000	0
487	20230629	102600	267062000	571000	571000	571000	571000	0
488	20230629	102500	267062000	571000	571000	571000	571000	0
489	20230629	102400	267062000	571000	570000	571000	570000	29
490	20230629	102300	250529000	569000	570000	570000	569000	18
491	20230629	102200	240270000	571000	571000	571000	571000	0
492	20230629	102100	240270000	571000	570000	571000	570000	2
493	20230629	102000	239129000	571000	570000	571000	570000	2
494	20230629	101900	237988000	570000	570000	570000	570000	2
495	20230629	101800	236848000	571000	571000	571000	571000	0
496	20230629	101700	236848000	571000	571000	571000	571000	1
497	20230629	101600	236277000	571000	571000	571000	571000	1
498	20230629	101500	235706000	570000	570000	570000	570000	1
499	20230629	101400	235136000	570000	571000	571000	570000	29
500	20230629	101300	218604000	571000	571000	571000	571000	1
501	20230629	101200	218033000	571000	571000	571000	571000	2
502	20230629	101100	216891000	570000	570000	570000	570000	0
503	20230629	101000	216891000	570000	570000	570000	570000	17
504	20230629	100900	207201000	570000	570000	570000	570000	0
505	20230629	100800	207201000	570000	570000	570000	570000	1
506	20230629	100700	206631000	570000	570000	570000	570000	9
507	20230629	100600	201501000	569000	569000	569000	569000	1
508	20230629	100500	200932000	569000	570000	570000	569000	3
509	20230629	100400	199224000	570000	570000	570000	570000	2
510	20230629	100300	198084000	570000	570000	570000	570000	0
511	20230629	100200	198084000	570000	570000	570000	570000	0
512	20230629	100100	198084000	570000	570000	570000	570000	4
513	20230629	100000	195804000	570000	569000	570000	569000	30
514	20230629	095900	178732000	569000	569000	569000	569000	0
515	20230629	095800	178732000	569000	569000	569000	569000	1
516	20230629	095700	178163000	569000	569000	569000	569000	1
517	20230629	095600	177594000	568000	568000	568000	568000	0
518	20230629	095500	177594000	568000	568000	568000	568000	0
519	20230629	095400	177594000	568000	568000	568000	568000	28
520	20230629	095300	161690000	567000	567000	567000	567000	12
521	20230629	095200	154886000	566000	566000	566000	566000	0
522	20230629	095100	154886000	566000	567000	567000	566000	9
523	20230629	095000	149785000	567000	567000	567000	567000	2
524	20230629	094900	148651000	567000	567000	567000	567000	2
525	20230629	094800	147517000	567000	566000	567000	566000	15
526	20230629	094700	139026000	567000	567000	567000	567000	0
527	20230629	094600	139026000	567000	567000	567000	567000	4
528	20230629	094500	136758000	567000	567000	567000	567000	0
529	20230629	094400	136758000	567000	567000	567000	567000	5
530	20230629	094300	133923000	567000	568000	568000	567000	9
531	20230629	094200	128817000	567000	568000	568000	567000	45
532	20230629	094100	103278000	568000	568000	568000	568000	1
533	20230629	094000	102710000	567000	567000	567000	567000	18
534	20230629	093900	92504000	568000	568000	568000	568000	1
535	20230629	093800	91936000	568000	568000	568000	568000	2
536	20230629	093700	90800000	568000	567000	568000	567000	11
537	20230629	093600	84558000	568000	568000	568000	568000	2
538	20230629	093500	83422000	568000	568000	568000	568000	0
539	20230629	093400	83422000	568000	568000	568000	568000	1
540	20230629	093300	82854000	568000	568000	568000	568000	4
541	20230629	093200	80582000	568000	567000	569000	567000	13
542	20230629	093100	73206000	568000	568000	568000	568000	1
543	20230629	093000	72638000	568000	568000	568000	568000	2
544	20230629	092900	71502000	567000	567000	567000	567000	0
545	20230629	092800	71502000	567000	568000	568000	567000	5
546	20230629	092700	68664000	568000	568000	568000	568000	1
547	20230629	092600	68096000	568000	568000	568000	568000	3
548	20230629	092500	66392000	568000	568000	568000	568000	4
549	20230629	092400	64120000	568000	570000	570000	568000	7
550	20230629	092300	60137000	570000	570000	570000	570000	2
551	20230629	092200	58997000	569000	569000	569000	569000	0
552	20230629	092100	58997000	569000	569000	569000	569000	1
553	20230629	092000	58428000	569000	569000	569000	569000	2
554	20230629	091900	57290000	569000	568000	570000	568000	3
555	20230629	091800	55583000	568000	569000	569000	568000	10
556	20230629	091700	49896000	569000	569000	569000	569000	0
557	20230629	091600	49896000	569000	569000	569000	569000	6
558	20230629	091500	46482000	569000	569000	569000	569000	0
559	20230629	091400	46482000	569000	570000	570000	569000	3
560	20230629	091300	44774000	570000	570000	571000	570000	7
561	20230629	091200	40780000	569000	569000	569000	569000	0
562	20230629	091100	40780000	569000	569000	569000	569000	4
563	20230629	091000	38504000	569000	568000	569000	568000	13
564	20230629	090900	31109000	566000	566000	566000	566000	0
565	20230629	090800	31109000	566000	566000	566000	566000	0
566	20230629	090700	31109000	566000	566000	566000	566000	4
567	20230629	090600	28845000	567000	567000	567000	567000	3
568	20230629	090500	27144000	565000	565000	565000	565000	0
569	20230629	090400	27144000	565000	565000	565000	565000	5
570	20230629	090300	24319000	568000	568000	568000	568000	1
571	20230629	090200	23751000	566000	566000	566000	566000	2
572	20230629	090100	22619000	564000	563000	566000	563000	24
573	20230629	090000	9052000	565000	566000	566000	565000	16