KissMeData/000670/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183100	446675000	530000	530000	530000	530000	108
3	20230921	183000	446675000	530000	530000	530000	530000	0
4	20230921	182900	446675000	530000	530000	530000	530000	0
5	20230921	182800	446675000	530000	530000	530000	530000	0
6	20230921	182700	446675000	530000	530000	530000	530000	0
7	20230921	182600	446675000	530000	530000	530000	530000	0
8	20230921	182500	446675000	530000	530000	530000	530000	0
9	20230921	182400	446675000	530000	530000	530000	530000	0
10	20230921	182300	446675000	530000	530000	530000	530000	0
11	20230921	182200	446675000	530000	530000	530000	530000	0
12	20230921	182100	446675000	530000	530000	530000	530000	0
13	20230921	182000	446675000	530000	530000	530000	530000	0
14	20230921	181900	446675000	530000	530000	530000	530000	0
15	20230921	181800	446675000	530000	530000	530000	530000	0
16	20230921	181700	446675000	530000	530000	530000	530000	0
17	20230921	181600	446675000	530000	530000	530000	530000	0
18	20230921	181500	446675000	530000	530000	530000	530000	0
19	20230921	181400	446675000	530000	530000	530000	530000	0
20	20230921	181300	446675000	530000	530000	530000	530000	0
21	20230921	181200	446675000	530000	530000	530000	530000	0
22	20230921	181100	446675000	530000	530000	530000	530000	0
23	20230921	181000	446675000	530000	530000	530000	530000	0
24	20230921	180900	446675000	530000	530000	530000	530000	0
25	20230921	180800	446675000	530000	530000	530000	530000	0
26	20230921	180700	446675000	530000	530000	530000	530000	0
27	20230921	180600	446675000	530000	530000	530000	530000	0
28	20230921	180500	446675000	530000	530000	530000	530000	0
29	20230921	180400	446675000	530000	530000	530000	530000	0
30	20230921	180300	446675000	530000	530000	530000	530000	0
31	20230921	180200	446675000	530000	530000	530000	530000	0
32	20230921	180100	446675000	530000	530000	530000	530000	108
33	20230921	180000	446675000	530000	530000	530000	530000	0
34	20230921	175900	446675000	530000	530000	530000	530000	0
35	20230921	175800	446675000	530000	530000	530000	530000	0
36	20230921	175700	446675000	530000	530000	530000	530000	0
37	20230921	175600	446675000	530000	530000	530000	530000	0
38	20230921	175500	446675000	530000	530000	530000	530000	0
39	20230921	175400	446675000	530000	530000	530000	530000	0
40	20230921	175300	446675000	530000	530000	530000	530000	0
41	20230921	175200	446675000	530000	530000	530000	530000	0
42	20230921	175100	446675000	530000	530000	530000	530000	0
43	20230921	175000	446675000	530000	530000	530000	530000	0
44	20230921	174900	446675000	530000	530000	530000	530000	0
45	20230921	174800	446675000	530000	530000	530000	530000	0
46	20230921	174700	446675000	530000	530000	530000	530000	0
47	20230921	174600	446675000	530000	530000	530000	530000	0
48	20230921	174500	446675000	530000	530000	530000	530000	0
49	20230921	174400	446675000	530000	530000	530000	530000	0
50	20230921	174300	446675000	530000	530000	530000	530000	0
51	20230921	174200	446675000	530000	530000	530000	530000	0
52	20230921	174100	446675000	530000	530000	530000	530000	0
53	20230921	174000	446675000	530000	530000	530000	530000	0
54	20230921	173900	446675000	530000	530000	530000	530000	0
55	20230921	173800	446675000	530000	530000	530000	530000	0
56	20230921	173700	446675000	530000	530000	530000	530000	0
57	20230921	173600	446675000	530000	530000	530000	530000	0
58	20230921	173500	446675000	530000	530000	530000	530000	0
59	20230921	173400	446675000	530000	530000	530000	530000	0
60	20230921	173300	446675000	530000	530000	530000	530000	0
61	20230921	173200	446675000	530000	530000	530000	530000	0
62	20230921	173100	446675000	530000	530000	530000	530000	108
63	20230921	173000	446675000	530000	530000	530000	530000	0
64	20230921	172900	446675000	530000	530000	530000	530000	0
65	20230921	172800	446675000	530000	530000	530000	530000	0
66	20230921	172700	446675000	530000	530000	530000	530000	0
67	20230921	172600	446675000	530000	530000	530000	530000	0
68	20230921	172500	446675000	530000	530000	530000	530000	0
69	20230921	172400	446675000	530000	530000	530000	530000	0
70	20230921	172300	446675000	530000	530000	530000	530000	0
71	20230921	172200	446675000	530000	530000	530000	530000	0
72	20230921	172100	446675000	530000	530000	530000	530000	0
73	20230921	172000	446675000	530000	530000	530000	530000	0
74	20230921	171900	446675000	530000	530000	530000	530000	0
75	20230921	171800	446675000	530000	530000	530000	530000	0
76	20230921	171700	446675000	530000	530000	530000	530000	0
77	20230921	171600	446675000	530000	530000	530000	530000	0
78	20230921	171500	446675000	530000	530000	530000	530000	0
79	20230921	171400	446675000	530000	530000	530000	530000	0
80	20230921	171300	446675000	530000	530000	530000	530000	0
81	20230921	171200	446675000	530000	530000	530000	530000	0
82	20230921	171100	446675000	530000	530000	530000	530000	0
83	20230921	171000	446675000	530000	530000	530000	530000	0
84	20230921	170900	446675000	530000	530000	530000	530000	0
85	20230921	170800	446675000	530000	530000	530000	530000	0
86	20230921	170700	446675000	530000	530000	530000	530000	0
87	20230921	170600	446675000	530000	530000	530000	530000	0
88	20230921	170500	446675000	530000	530000	530000	530000	0
89	20230921	170400	446675000	530000	530000	530000	530000	0
90	20230921	170300	446675000	530000	530000	530000	530000	0
91	20230921	170200	446675000	530000	530000	530000	530000	0
92	20230921	170100	446675000	530000	530000	530000	530000	108
93	20230921	170000	446675000	530000	530000	530000	530000	0
94	20230921	165900	446675000	530000	530000	530000	530000	0
95	20230921	165800	446675000	530000	530000	530000	530000	0
96	20230921	165700	446675000	530000	530000	530000	530000	0
97	20230921	165600	446675000	530000	530000	530000	530000	0
98	20230921	165500	446675000	530000	530000	530000	530000	0
99	20230921	165400	446675000	530000	530000	530000	530000	0
100	20230921	165300	446675000	530000	530000	530000	530000	0
101	20230921	165200	446675000	530000	530000	530000	530000	0
102	20230921	165100	446675000	530000	530000	530000	530000	0
103	20230921	165000	446675000	530000	530000	530000	530000	0
104	20230921	164900	446675000	530000	530000	530000	530000	0
105	20230921	164800	446675000	530000	530000	530000	530000	0
106	20230921	164700	446675000	530000	530000	530000	530000	0
107	20230921	164600	446675000	530000	530000	530000	530000	0
108	20230921	164500	446675000	530000	530000	530000	530000	0
109	20230921	164400	446675000	530000	530000	530000	530000	0
110	20230921	164300	446675000	530000	530000	530000	530000	0
111	20230921	164200	446675000	530000	530000	530000	530000	0
112	20230921	164100	446675000	530000	530000	530000	530000	0
113	20230921	164000	446675000	530000	530000	530000	530000	0
114	20230921	163900	446675000	530000	530000	530000	530000	0
115	20230921	163800	446675000	530000	530000	530000	530000	0
116	20230921	163700	446675000	530000	530000	530000	530000	0
117	20230921	163600	446675000	530000	530000	530000	530000	0
118	20230921	163500	446675000	530000	530000	530000	530000	0
119	20230921	163400	446675000	530000	530000	530000	530000	0
120	20230921	163300	446675000	530000	530000	530000	530000	0
121	20230921	163200	446675000	530000	530000	530000	530000	0
122	20230921	163100	446675000	530000	530000	530000	530000	108
123	20230921	163000	446675000	530000	530000	530000	530000	0
124	20230921	162900	446675000	530000	530000	530000	530000	0
125	20230921	162800	446675000	530000	530000	530000	530000	0
126	20230921	162700	446675000	530000	530000	530000	530000	0
127	20230921	162600	446675000	530000	530000	530000	530000	0
128	20230921	162500	446675000	530000	530000	530000	530000	0
129	20230921	162400	446675000	530000	530000	530000	530000	0
130	20230921	162300	446675000	530000	530000	530000	530000	0
131	20230921	162200	446675000	530000	530000	530000	530000	0
132	20230921	162100	446675000	530000	530000	530000	530000	0
133	20230921	162000	446675000	530000	530000	530000	530000	0
134	20230921	161900	446675000	530000	530000	530000	530000	0
135	20230921	161800	446675000	530000	530000	530000	530000	0
136	20230921	161700	446675000	530000	530000	530000	530000	0
137	20230921	161600	446675000	530000	530000	530000	530000	0
138	20230921	161500	446675000	530000	530000	530000	530000	0
139	20230921	161400	446675000	530000	530000	530000	530000	0
140	20230921	161300	446675000	530000	530000	530000	530000	0
141	20230921	161200	446675000	530000	530000	530000	530000	0
142	20230921	161100	446675000	530000	530000	530000	530000	0
143	20230921	161000	446675000	530000	530000	530000	530000	0
144	20230921	160900	446675000	530000	530000	530000	530000	0
145	20230921	160800	446675000	530000	530000	530000	530000	0
146	20230921	160700	446675000	530000	530000	530000	530000	0
147	20230921	160600	446675000	530000	530000	530000	530000	0
148	20230921	160500	446675000	530000	530000	530000	530000	0
149	20230921	160400	446675000	530000	530000	530000	530000	0
150	20230921	160300	446675000	530000	530000	530000	530000	0
151	20230921	160200	446675000	530000	530000	530000	530000	0
152	20230921	160100	446675000	530000	530000	530000	530000	108
153	20230921	160000	446675000	530000	530000	530000	530000	0
154	20230921	155900	446675000	530000	530000	530000	530000	0
155	20230921	155800	446675000	530000	530000	530000	530000	0
156	20230921	155700	446675000	530000	530000	530000	530000	0
157	20230921	155600	446675000	530000	530000	530000	530000	0
158	20230921	155500	446675000	530000	530000	530000	530000	0
159	20230921	155400	446675000	530000	530000	530000	530000	0
160	20230921	155300	446675000	530000	530000	530000	530000	0
161	20230921	155200	446675000	530000	530000	530000	530000	0
162	20230921	155100	446675000	530000	530000	530000	530000	0
163	20230921	155000	446675000	530000	530000	530000	530000	0
164	20230921	154900	446675000	530000	530000	530000	530000	0
165	20230921	154800	446675000	530000	530000	530000	530000	0
166	20230921	154700	446675000	530000	530000	530000	530000	0
167	20230921	154600	446675000	530000	530000	530000	530000	0
168	20230921	154500	446675000	530000	530000	530000	530000	0
169	20230921	154400	446675000	530000	530000	530000	530000	0
170	20230921	154300	446675000	530000	530000	530000	530000	0
171	20230921	154200	446675000	530000	530000	530000	530000	0
172	20230921	154100	446675000	530000	530000	530000	530000	0
173	20230921	154000	446675000	530000	530000	530000	530000	0
174	20230921	153900	446675000	530000	530000	530000	530000	0
175	20230921	153800	446675000	530000	530000	530000	530000	0
176	20230921	153700	446675000	530000	530000	530000	530000	0
177	20230921	153600	446675000	530000	530000	530000	530000	0
178	20230921	153500	446675000	530000	530000	530000	530000	0
179	20230921	153400	446675000	530000	530000	530000	530000	0
180	20230921	153300	446675000	530000	530000	530000	530000	0
181	20230921	153200	446675000	530000	530000	530000	530000	0
182	20230921	153100	446675000	530000	530000	530000	530000	108
183	20230921	153000	446675000	530000	530000	530000	530000	108
184	20230921	152900	389435000	534000	534000	534000	534000	0
185	20230921	152800	389435000	534000	534000	534000	534000	0
186	20230921	152700	389435000	534000	534000	534000	534000	0
187	20230921	152600	389435000	534000	534000	534000	534000	0
188	20230921	152500	389435000	534000	534000	534000	534000	0
189	20230921	152400	389435000	534000	534000	534000	534000	0
190	20230921	152300	389435000	534000	534000	534000	534000	0
191	20230921	152200	389435000	534000	534000	534000	534000	0
192	20230921	152100	389435000	534000	534000	534000	534000	0
193	20230921	152000	389435000	534000	534000	534000	534000	0
194	20230921	151900	389435000	534000	534000	534000	534000	3
195	20230921	151800	387833000	532000	532000	532000	532000	1
196	20230921	151700	387301000	533000	533000	533000	533000	0
197	20230921	151600	387301000	533000	533000	533000	533000	15
198	20230921	151500	379306000	533000	534000	534000	533000	4
199	20230921	151400	377173000	534000	534000	534000	534000	0
200	20230921	151300	377173000	534000	534000	534000	534000	4
201	20230921	151200	375037000	534000	534000	534000	534000	1
202	20230921	151100	374503000	534000	534000	534000	534000	0
203	20230921	151000	374503000	534000	533000	534000	533000	4
204	20230921	150900	372370000	533000	533000	533000	533000	0
205	20230921	150800	372370000	533000	533000	533000	533000	0
206	20230921	150700	372370000	533000	533000	533000	533000	0
207	20230921	150600	372370000	533000	533000	533000	533000	3
208	20230921	150500	370771000	533000	533000	533000	533000	1
209	20230921	150400	370238000	533000	533000	533000	533000	0
210	20230921	150300	370238000	533000	532000	533000	532000	2
211	20230921	150200	369173000	533000	533000	533000	533000	0
212	20230921	150100	369173000	533000	533000	533000	533000	2
213	20230921	150000	368107000	533000	533000	533000	533000	2
214	20230921	145900	367041000	533000	533000	533000	533000	6
215	20230921	145800	363843000	533000	533000	533000	533000	0
216	20230921	145700	363843000	533000	533000	533000	533000	0
217	20230921	145600	363843000	533000	533000	533000	533000	6
218	20230921	145500	360645000	533000	533000	533000	533000	19
219	20230921	145400	350518000	533000	533000	533000	533000	0
220	20230921	145300	350518000	533000	533000	533000	533000	1
221	20230921	145200	349985000	534000	534000	534000	534000	0
222	20230921	145100	349985000	534000	534000	534000	534000	0
223	20230921	145000	349985000	534000	534000	534000	534000	1
224	20230921	144900	349451000	534000	534000	534000	534000	2
225	20230921	144800	348383000	534000	534000	534000	534000	1
226	20230921	144700	347849000	534000	534000	534000	534000	4
227	20230921	144600	345713000	534000	534000	534000	534000	0
228	20230921	144500	345713000	534000	534000	534000	534000	0
229	20230921	144400	345713000	534000	534000	534000	534000	0
230	20230921	144300	345713000	534000	534000	534000	534000	0
231	20230921	144200	345713000	534000	534000	534000	534000	0
232	20230921	144100	345713000	534000	534000	534000	534000	4
233	20230921	144000	343577000	534000	534000	534000	534000	0
234	20230921	143900	343577000	534000	534000	534000	534000	0
235	20230921	143800	343577000	534000	534000	534000	534000	0
236	20230921	143700	343577000	534000	534000	534000	534000	0
237	20230921	143600	343577000	534000	534000	534000	534000	0
238	20230921	143500	343577000	534000	534000	534000	534000	2
239	20230921	143400	342509000	534000	534000	534000	534000	0
240	20230921	143300	342509000	534000	534000	534000	534000	0
241	20230921	143200	342509000	534000	534000	534000	534000	0
242	20230921	143100	342509000	534000	534000	534000	534000	0
243	20230921	143000	342509000	534000	534000	534000	534000	0
244	20230921	142900	342509000	534000	534000	534000	534000	7
245	20230921	142800	338771000	535000	535000	535000	535000	0
246	20230921	142700	338771000	535000	535000	535000	535000	0
247	20230921	142600	338771000	535000	535000	535000	535000	0
248	20230921	142500	338771000	535000	535000	535000	535000	0
249	20230921	142400	338771000	535000	535000	535000	535000	0
250	20230921	142300	338771000	535000	535000	535000	535000	0
251	20230921	142200	338771000	535000	535000	535000	535000	0
252	20230921	142100	338771000	535000	535000	535000	535000	7
253	20230921	142000	335026000	540000	536000	540000	536000	10
254	20230921	141900	329656000	535000	534000	535000	534000	15
255	20230921	141800	321645000	533000	533000	533000	533000	0
256	20230921	141700	321645000	533000	533000	533000	533000	0
257	20230921	141600	321645000	533000	533000	533000	533000	0
258	20230921	141500	321645000	533000	533000	533000	533000	0
259	20230921	141400	321645000	533000	533000	533000	533000	0
260	20230921	141300	321645000	533000	533000	533000	533000	0
261	20230921	141200	321645000	533000	533000	533000	533000	0
262	20230921	141100	321645000	533000	533000	533000	533000	0
263	20230921	141000	321645000	533000	533000	533000	533000	0
264	20230921	140900	321645000	533000	533000	533000	533000	0
265	20230921	140800	321645000	533000	533000	533000	533000	0
266	20230921	140700	321645000	533000	533000	533000	533000	0
267	20230921	140600	321645000	533000	533000	533000	533000	0
268	20230921	140500	321645000	533000	533000	533000	533000	4
269	20230921	140400	319513000	534000	534000	534000	534000	0
270	20230921	140300	319513000	534000	534000	534000	534000	0
271	20230921	140200	319513000	534000	533000	534000	533000	5
272	20230921	140100	316844000	533000	533000	533000	533000	0
273	20230921	140000	316844000	533000	533000	533000	533000	0
274	20230921	135900	316844000	533000	533000	533000	533000	0
275	20230921	135800	316844000	533000	533000	533000	533000	5
276	20230921	135700	314179000	534000	534000	534000	534000	0
277	20230921	135600	314179000	534000	534000	534000	534000	0
278	20230921	135500	314179000	534000	534000	534000	534000	5
279	20230921	135400	311509000	534000	534000	534000	534000	0
280	20230921	135300	311509000	534000	534000	534000	534000	3
281	20230921	135200	309907000	533000	533000	533000	533000	0
282	20230921	135100	309907000	533000	533000	533000	533000	0
283	20230921	135000	309907000	533000	533000	533000	533000	0
284	20230921	134900	309907000	533000	533000	533000	533000	0
285	20230921	134800	309907000	533000	533000	533000	533000	1
286	20230921	134700	309374000	533000	533000	533000	533000	0
287	20230921	134600	309374000	533000	533000	533000	533000	0
288	20230921	134500	309374000	533000	533000	533000	533000	0
289	20230921	134400	309374000	533000	533000	533000	533000	0
290	20230921	134300	309374000	533000	533000	533000	533000	0
291	20230921	134200	309374000	533000	533000	533000	533000	0
292	20230921	134100	309374000	533000	533000	533000	533000	0
293	20230921	134000	309374000	533000	533000	533000	533000	0
294	20230921	133900	309374000	533000	533000	533000	533000	0
295	20230921	133800	309374000	533000	533000	533000	533000	0
296	20230921	133700	309374000	533000	533000	533000	533000	0
297	20230921	133600	309374000	533000	533000	533000	533000	0
298	20230921	133500	309374000	533000	533000	533000	533000	0
299	20230921	133400	309374000	533000	533000	533000	533000	0
300	20230921	133300	309374000	533000	533000	533000	533000	0
301	20230921	133200	309374000	533000	533000	533000	533000	0
302	20230921	133100	309374000	533000	533000	533000	533000	0
303	20230921	133000	309374000	533000	533000	533000	533000	0
304	20230921	132900	309374000	533000	533000	533000	533000	0
305	20230921	132800	309374000	533000	533000	533000	533000	0
306	20230921	132700	309374000	533000	533000	533000	533000	13
307	20230921	132600	302445000	533000	533000	533000	533000	1
308	20230921	132500	301912000	533000	533000	533000	533000	1
309	20230921	132400	301379000	533000	533000	533000	533000	0
310	20230921	132300	301379000	533000	533000	533000	533000	0
311	20230921	132200	301379000	533000	533000	533000	533000	8
312	20230921	132100	297115000	532000	532000	532000	532000	0
313	20230921	132000	297115000	532000	532000	532000	532000	3
314	20230921	131900	295519000	533000	533000	533000	533000	0
315	20230921	131800	295519000	533000	533000	533000	533000	0
316	20230921	131700	295519000	533000	533000	533000	533000	0
317	20230921	131600	295519000	533000	533000	533000	533000	0
318	20230921	131500	295519000	533000	533000	533000	533000	0
319	20230921	131400	295519000	533000	533000	533000	533000	0
320	20230921	131300	295519000	533000	533000	533000	533000	10
321	20230921	131200	290189000	533000	533000	533000	533000	27
322	20230921	131100	275798000	533000	533000	533000	533000	3
323	20230921	131000	274199000	534000	534000	534000	534000	1
324	20230921	130900	273665000	533000	533000	533000	533000	0
325	20230921	130800	273665000	533000	533000	533000	533000	22
326	20230921	130700	261939000	534000	534000	534000	534000	0
327	20230921	130600	261939000	534000	534000	534000	534000	1
328	20230921	130500	261405000	533000	533000	533000	533000	0
329	20230921	130400	261405000	533000	533000	533000	533000	0
330	20230921	130300	261405000	533000	533000	533000	533000	0
331	20230921	130200	261405000	533000	533000	533000	533000	1
332	20230921	130100	260872000	534000	534000	534000	534000	0
333	20230921	130000	260872000	534000	534000	534000	534000	2
334	20230921	125900	259804000	534000	534000	534000	534000	0
335	20230921	125800	259804000	534000	534000	534000	534000	0
336	20230921	125700	259804000	534000	534000	534000	534000	0
337	20230921	125600	259804000	534000	534000	534000	534000	2
338	20230921	125500	258736000	534000	534000	534000	534000	0
339	20230921	125400	258736000	534000	534000	534000	534000	0
340	20230921	125300	258736000	534000	534000	534000	534000	1
341	20230921	125200	258202000	534000	534000	534000	534000	27
342	20230921	125100	243784000	534000	534000	534000	534000	1
343	20230921	125000	243250000	533000	533000	533000	533000	9
344	20230921	124900	238453000	534000	534000	534000	534000	0
345	20230921	124800	238453000	534000	534000	534000	534000	2
346	20230921	124700	237385000	533000	533000	533000	533000	0
347	20230921	124600	237385000	533000	533000	533000	533000	0
348	20230921	124500	237385000	533000	533000	533000	533000	0
349	20230921	124400	237385000	533000	533000	533000	533000	0
350	20230921	124300	237385000	533000	533000	533000	533000	2
351	20230921	124200	236319000	533000	533000	533000	533000	0
352	20230921	124100	236319000	533000	533000	533000	533000	0
353	20230921	124000	236319000	533000	533000	533000	533000	0
354	20230921	123900	236319000	533000	533000	533000	533000	1
355	20230921	123800	235786000	534000	534000	534000	534000	0
356	20230921	123700	235786000	534000	534000	534000	534000	0
357	20230921	123600	235786000	534000	534000	534000	534000	0
358	20230921	123500	235786000	534000	534000	534000	534000	0
359	20230921	123400	235786000	534000	534000	534000	534000	0
360	20230921	123300	235786000	534000	534000	534000	534000	1
361	20230921	123200	235252000	534000	534000	534000	534000	0
362	20230921	123100	235252000	534000	534000	534000	534000	0
363	20230921	123000	235252000	534000	534000	534000	534000	1
364	20230921	122900	234718000	534000	534000	534000	534000	0
365	20230921	122800	234718000	534000	534000	534000	534000	0
366	20230921	122700	234718000	534000	534000	534000	534000	0
367	20230921	122600	234718000	534000	534000	534000	534000	0
368	20230921	122500	234718000	534000	534000	534000	534000	0
369	20230921	122400	234718000	534000	534000	534000	534000	0
370	20230921	122300	234718000	534000	534000	534000	534000	11
371	20230921	122200	228844000	535000	535000	535000	535000	0
372	20230921	122100	228844000	535000	535000	535000	535000	0
373	20230921	122000	228844000	535000	535000	535000	535000	0
374	20230921	121900	228844000	535000	535000	535000	535000	0
375	20230921	121800	228844000	535000	535000	535000	535000	0
376	20230921	121700	228844000	535000	535000	535000	535000	0
377	20230921	121600	228844000	535000	535000	535000	535000	0
378	20230921	121500	228844000	535000	535000	535000	535000	0
379	20230921	121400	228844000	535000	535000	535000	535000	0
380	20230921	121300	228844000	535000	535000	535000	535000	0
381	20230921	121200	228844000	535000	535000	535000	535000	0
382	20230921	121100	228844000	535000	535000	535000	535000	0
383	20230921	121000	228844000	535000	535000	535000	535000	2
384	20230921	120900	227774000	535000	535000	535000	535000	1
385	20230921	120800	227239000	535000	535000	535000	535000	0
386	20230921	120700	227239000	535000	535000	535000	535000	2
387	20230921	120600	226169000	534000	534000	534000	534000	21
388	20230921	120500	214955000	533000	533000	533000	533000	0
389	20230921	120400	214955000	533000	533000	533000	533000	0
390	20230921	120300	214955000	533000	533000	533000	533000	0
391	20230921	120200	214955000	533000	533000	533000	533000	5
392	20230921	120100	212290000	533000	533000	533000	533000	0
393	20230921	120000	212290000	533000	533000	533000	533000	0
394	20230921	115900	212290000	533000	533000	533000	533000	0
395	20230921	115800	212290000	533000	533000	533000	533000	6
396	20230921	115700	209092000	533000	533000	533000	533000	0
397	20230921	115600	209092000	533000	533000	533000	533000	5
398	20230921	115500	206427000	533000	533000	533000	533000	1
399	20230921	115400	205894000	534000	534000	534000	534000	0
400	20230921	115300	205894000	534000	534000	534000	534000	0
401	20230921	115200	205894000	534000	534000	534000	534000	0
402	20230921	115100	205894000	534000	534000	534000	534000	0
403	20230921	115000	205894000	534000	534000	534000	534000	1
404	20230921	114900	205360000	534000	534000	534000	534000	0
405	20230921	114800	205360000	534000	534000	534000	534000	1
406	20230921	114700	204826000	534000	534000	534000	534000	0
407	20230921	114600	204826000	534000	534000	534000	534000	0
408	20230921	114500	204826000	534000	534000	534000	534000	4
409	20230921	114400	202690000	534000	534000	534000	534000	0
410	20230921	114300	202690000	534000	534000	534000	534000	0
411	20230921	114200	202690000	534000	534000	534000	534000	20
412	20230921	114100	192010000	534000	534000	534000	534000	0
413	20230921	114000	192010000	534000	536000	536000	534000	4
414	20230921	113900	189868000	536000	536000	536000	536000	0
415	20230921	113800	189868000	536000	536000	536000	536000	1
416	20230921	113700	189332000	534000	535000	535000	534000	9
417	20230921	113600	184519000	535000	535000	535000	535000	4
418	20230921	113500	182379000	535000	535000	535000	535000	0
419	20230921	113400	182379000	535000	535000	535000	535000	0
420	20230921	113300	182379000	535000	535000	535000	535000	0
421	20230921	113200	182379000	535000	535000	535000	535000	0
422	20230921	113100	182379000	535000	535000	535000	535000	0
423	20230921	113000	182379000	535000	535000	535000	535000	0
424	20230921	112900	182379000	535000	535000	535000	535000	0
425	20230921	112800	182379000	535000	535000	535000	535000	22
426	20230921	112700	170609000	534000	534000	534000	534000	2
427	20230921	112600	169541000	535000	535000	535000	535000	19
428	20230921	112500	159376000	535000	535000	535000	535000	0
429	20230921	112400	159376000	535000	535000	535000	535000	5
430	20230921	112300	156701000	536000	536000	536000	536000	0
431	20230921	112200	156701000	536000	536000	536000	536000	0
432	20230921	112100	156701000	536000	536000	536000	536000	0
433	20230921	112000	156701000	536000	536000	536000	536000	0
434	20230921	111900	156701000	536000	536000	536000	536000	0
435	20230921	111800	156701000	536000	536000	536000	536000	0
436	20230921	111700	156701000	536000	536000	536000	536000	0
437	20230921	111600	156701000	536000	536000	536000	536000	1
438	20230921	111500	156165000	536000	536000	536000	536000	0
439	20230921	111400	156165000	536000	536000	536000	536000	0
440	20230921	111300	156165000	536000	536000	536000	536000	0
441	20230921	111200	156165000	536000	536000	536000	536000	0
442	20230921	111100	156165000	536000	536000	536000	536000	0
443	20230921	111000	156165000	536000	536000	536000	536000	0
444	20230921	110900	156165000	536000	536000	536000	536000	0
445	20230921	110800	156165000	536000	536000	536000	536000	0
446	20230921	110700	156165000	536000	536000	536000	536000	0
447	20230921	110600	156165000	536000	536000	536000	536000	0
448	20230921	110500	156165000	536000	536000	536000	536000	1
449	20230921	110400	155629000	535000	535000	535000	535000	0
450	20230921	110300	155629000	535000	535000	535000	535000	0
451	20230921	110200	155629000	535000	535000	535000	535000	0
452	20230921	110100	155629000	535000	535000	535000	535000	1
453	20230921	110000	155094000	536000	536000	536000	536000	1
454	20230921	105900	154558000	535000	535000	535000	535000	0
455	20230921	105800	154558000	535000	535000	535000	535000	0
456	20230921	105700	154558000	535000	535000	535000	535000	0
457	20230921	105600	154558000	535000	535000	535000	535000	0
458	20230921	105500	154558000	535000	535000	535000	535000	0
459	20230921	105400	154558000	535000	535000	535000	535000	1
460	20230921	105300	154023000	535000	536000	536000	535000	6
461	20230921	105200	150812000	535000	535000	535000	535000	0
462	20230921	105100	150812000	535000	535000	535000	535000	0
463	20230921	105000	150812000	535000	535000	535000	535000	0
464	20230921	104900	150812000	535000	535000	535000	535000	0
465	20230921	104800	150812000	535000	537000	537000	535000	2
466	20230921	104700	149740000	535000	535000	535000	535000	0
467	20230921	104600	149740000	535000	535000	535000	535000	0
468	20230921	104500	149740000	535000	535000	535000	535000	0
469	20230921	104400	149740000	535000	535000	535000	535000	0
470	20230921	104300	149740000	535000	535000	535000	535000	0
471	20230921	104200	149740000	535000	535000	535000	535000	0
472	20230921	104100	149740000	535000	537000	537000	535000	10
473	20230921	104000	144388000	536000	536000	536000	536000	0
474	20230921	103900	144388000	536000	536000	536000	536000	0
475	20230921	103800	144388000	536000	536000	536000	536000	0
476	20230921	103700	144388000	536000	535000	536000	535000	23
477	20230921	103600	132080000	534000	534000	534000	534000	0
478	20230921	103500	132080000	534000	534000	534000	534000	1
479	20230921	103400	131546000	534000	534000	534000	534000	0
480	20230921	103300	131546000	534000	534000	534000	534000	0
481	20230921	103200	131546000	534000	534000	534000	534000	0
482	20230921	103100	131546000	534000	534000	534000	534000	1
483	20230921	103000	131012000	534000	534000	534000	534000	0
484	20230921	102900	131012000	534000	534000	534000	534000	0
485	20230921	102800	131012000	534000	534000	534000	534000	2
486	20230921	102700	129944000	534000	534000	534000	534000	2
487	20230921	102600	128876000	535000	535000	535000	535000	0
488	20230921	102500	128876000	535000	535000	535000	535000	1
489	20230921	102400	128341000	534000	534000	534000	534000	0
490	20230921	102300	128341000	534000	534000	534000	534000	0
491	20230921	102200	128341000	534000	534000	534000	534000	0
492	20230921	102100	128341000	534000	534000	534000	534000	0
493	20230921	102000	128341000	534000	534000	534000	534000	1
494	20230921	101900	127807000	534000	534000	534000	534000	0
495	20230921	101800	127807000	534000	534000	534000	534000	0
496	20230921	101700	127807000	534000	534000	534000	534000	1
497	20230921	101600	127273000	534000	534000	534000	534000	1
498	20230921	101500	126739000	535000	535000	535000	535000	0
499	20230921	101400	126739000	535000	535000	535000	535000	2
500	20230921	101300	125669000	532000	534000	534000	532000	36
501	20230921	101200	106478000	534000	535000	535000	534000	18
502	20230921	101100	96855000	535000	535000	535000	535000	4
503	20230921	101000	94715000	535000	535000	535000	535000	0
504	20230921	100900	94715000	535000	535000	535000	535000	0
505	20230921	100800	94715000	535000	536000	536000	535000	5
506	20230921	100700	92036000	536000	536000	536000	536000	0
507	20230921	100600	92036000	536000	536000	536000	536000	0
508	20230921	100500	92036000	536000	536000	536000	536000	0
509	20230921	100400	92036000	536000	536000	536000	536000	0
510	20230921	100300	92036000	536000	536000	536000	536000	0
511	20230921	100200	92036000	536000	536000	536000	536000	0
512	20230921	100100	92036000	536000	536000	536000	536000	6
513	20230921	100000	88820000	536000	536000	536000	535000	5
514	20230921	095900	86142000	536000	536000	536000	536000	1
515	20230921	095800	85606000	535000	536000	536000	535000	10
516	20230921	095700	80250000	536000	536000	536000	536000	0
517	20230921	095600	80250000	536000	536000	536000	536000	0
518	20230921	095500	80250000	536000	537000	537000	536000	7
519	20230921	095400	76494000	537000	537000	537000	537000	0
520	20230921	095300	76494000	537000	537000	537000	537000	0
521	20230921	095200	76494000	537000	537000	537000	537000	2
522	20230921	095100	75420000	538000	537000	538000	537000	6
523	20230921	095000	72197000	537000	538000	538000	537000	2
524	20230921	094900	71122000	538000	538000	538000	538000	0
525	20230921	094800	71122000	538000	538000	538000	538000	0
526	20230921	094700	71122000	538000	538000	538000	538000	0
527	20230921	094600	71122000	538000	538000	538000	538000	3
528	20230921	094500	69508000	537000	537000	537000	537000	3
529	20230921	094400	67897000	536000	536000	536000	536000	0
530	20230921	094300	67897000	536000	538000	538000	536000	14
531	20230921	094200	60382000	537000	537000	537000	537000	0
532	20230921	094100	60382000	537000	538000	538000	537000	10
533	20230921	094000	55004000	538000	538000	538000	538000	8
534	20230921	093900	50700000	538000	538000	538000	538000	0
535	20230921	093800	50700000	538000	538000	538000	538000	0
536	20230921	093700	50700000	538000	538000	538000	538000	0
537	20230921	093600	50700000	538000	538000	538000	538000	0
538	20230921	093500	50700000	538000	538000	538000	538000	7
539	20230921	093400	46934000	539000	539000	539000	539000	0
540	20230921	093300	46934000	539000	539000	539000	539000	0
541	20230921	093200	46934000	539000	539000	539000	539000	2
542	20230921	093100	45856000	539000	539000	539000	539000	4
543	20230921	093000	43700000	539000	539000	539000	539000	1
544	20230921	092900	43161000	539000	539000	539000	539000	2
545	20230921	092800	42083000	539000	539000	539000	539000	8
546	20230921	092700	37771000	540000	540000	540000	540000	0
547	20230921	092600	37771000	540000	540000	540000	540000	0
548	20230921	092500	37771000	540000	539000	540000	539000	6
549	20230921	092400	34532000	539000	539000	539000	539000	0
550	20230921	092300	34532000	539000	539000	539000	539000	0
551	20230921	092200	34532000	539000	539000	539000	539000	1
552	20230921	092100	33993000	540000	540000	540000	540000	3
553	20230921	092000	32373000	540000	540000	540000	540000	1
554	20230921	091900	31833000	539000	540000	540000	539000	6
555	20230921	091800	28594000	540000	540000	540000	540000	0
556	20230921	091700	28594000	540000	540000	540000	540000	2
557	20230921	091600	27514000	540000	540000	540000	540000	2
558	20230921	091500	26434000	541000	541000	541000	540000	5
559	20230921	091400	23731000	539000	539000	539000	539000	0
560	20230921	091300	23731000	539000	539000	539000	539000	0
561	20230921	091200	23731000	539000	539000	539000	539000	0
562	20230921	091100	23731000	539000	539000	539000	539000	5
563	20230921	091000	21036000	539000	539000	539000	539000	2
564	20230921	090900	19958000	538000	538000	538000	538000	4
565	20230921	090800	17806000	538000	538000	538000	538000	6
566	20230921	090700	14578000	538000	538000	538000	538000	2
567	20230921	090600	13502000	538000	539000	539000	538000	5
568	20230921	090500	10808000	539000	540000	540000	539000	4
569	20230921	090400	8650000	544000	539000	544000	539000	4
570	20230921	090300	6485000	539000	540000	540000	539000	4
571	20230921	090200	4327000	539000	539000	539000	539000	1
572	20230921	090100	3788000	539000	539000	539000	539000	1
573	20230921	090000	3249000	542000	541000	543000	541000	6