KissMeData/000670/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183100	1373953000	542000	542000	542000	542000	144
3	20230706	183000	1373953000	542000	542000	542000	542000	0
4	20230706	182900	1373953000	542000	542000	542000	542000	0
5	20230706	182800	1373953000	542000	542000	542000	542000	0
6	20230706	182700	1373953000	542000	542000	542000	542000	0
7	20230706	182600	1373953000	542000	542000	542000	542000	0
8	20230706	182500	1373953000	542000	542000	542000	542000	0
9	20230706	182400	1373953000	542000	542000	542000	542000	0
10	20230706	182300	1373953000	542000	542000	542000	542000	0
11	20230706	182200	1373953000	542000	542000	542000	542000	0
12	20230706	182100	1373953000	542000	542000	542000	542000	0
13	20230706	182000	1373953000	542000	542000	542000	542000	0
14	20230706	181900	1373953000	542000	542000	542000	542000	0
15	20230706	181800	1373953000	542000	542000	542000	542000	0
16	20230706	181700	1373953000	542000	542000	542000	542000	0
17	20230706	181600	1373953000	542000	542000	542000	542000	0
18	20230706	181500	1373953000	542000	542000	542000	542000	0
19	20230706	181400	1373953000	542000	542000	542000	542000	0
20	20230706	181300	1373953000	542000	542000	542000	542000	0
21	20230706	181200	1373953000	542000	542000	542000	542000	0
22	20230706	181100	1373953000	542000	542000	542000	542000	0
23	20230706	181000	1373953000	542000	542000	542000	542000	0
24	20230706	180900	1373953000	542000	542000	542000	542000	0
25	20230706	180800	1373953000	542000	542000	542000	542000	0
26	20230706	180700	1373953000	542000	542000	542000	542000	0
27	20230706	180600	1373953000	542000	542000	542000	542000	0
28	20230706	180500	1373953000	542000	542000	542000	542000	0
29	20230706	180400	1373953000	542000	542000	542000	542000	0
30	20230706	180300	1373953000	542000	542000	542000	542000	0
31	20230706	180200	1373953000	542000	542000	542000	542000	0
32	20230706	180100	1373953000	542000	542000	542000	542000	144
33	20230706	180000	1373953000	542000	542000	542000	542000	0
34	20230706	175900	1373953000	542000	542000	542000	542000	0
35	20230706	175800	1373953000	542000	542000	542000	542000	0
36	20230706	175700	1373953000	542000	542000	542000	542000	0
37	20230706	175600	1373953000	542000	542000	542000	542000	0
38	20230706	175500	1373953000	542000	542000	542000	542000	0
39	20230706	175400	1373953000	542000	542000	542000	542000	0
40	20230706	175300	1373953000	542000	542000	542000	542000	0
41	20230706	175200	1373953000	542000	542000	542000	542000	0
42	20230706	175100	1373953000	542000	542000	542000	542000	0
43	20230706	175000	1373953000	542000	542000	542000	542000	0
44	20230706	174900	1373953000	542000	542000	542000	542000	0
45	20230706	174800	1373953000	542000	542000	542000	542000	0
46	20230706	174700	1373953000	542000	542000	542000	542000	0
47	20230706	174600	1373953000	542000	542000	542000	542000	0
48	20230706	174500	1373953000	542000	542000	542000	542000	0
49	20230706	174400	1373953000	542000	542000	542000	542000	0
50	20230706	174300	1373953000	542000	542000	542000	542000	0
51	20230706	174200	1373953000	542000	542000	542000	542000	0
52	20230706	174100	1373953000	542000	542000	542000	542000	0
53	20230706	174000	1373953000	542000	542000	542000	542000	0
54	20230706	173900	1373953000	542000	542000	542000	542000	0
55	20230706	173800	1373953000	542000	542000	542000	542000	0
56	20230706	173700	1373953000	542000	542000	542000	542000	0
57	20230706	173600	1373953000	542000	542000	542000	542000	0
58	20230706	173500	1373953000	542000	542000	542000	542000	0
59	20230706	173400	1373953000	542000	542000	542000	542000	0
60	20230706	173300	1373953000	542000	542000	542000	542000	0
61	20230706	173200	1373953000	542000	542000	542000	542000	0
62	20230706	173100	1373953000	542000	542000	542000	542000	144
63	20230706	173000	1373953000	542000	542000	542000	542000	0
64	20230706	172900	1373953000	542000	542000	542000	542000	0
65	20230706	172800	1373953000	542000	542000	542000	542000	0
66	20230706	172700	1373953000	542000	542000	542000	542000	0
67	20230706	172600	1373953000	542000	542000	542000	542000	0
68	20230706	172500	1373953000	542000	542000	542000	542000	0
69	20230706	172400	1373953000	542000	542000	542000	542000	0
70	20230706	172300	1373953000	542000	542000	542000	542000	0
71	20230706	172200	1373953000	542000	542000	542000	542000	0
72	20230706	172100	1373953000	542000	542000	542000	542000	0
73	20230706	172000	1373953000	542000	542000	542000	542000	0
74	20230706	171900	1373953000	542000	542000	542000	542000	0
75	20230706	171800	1373953000	542000	542000	542000	542000	0
76	20230706	171700	1373953000	542000	542000	542000	542000	0
77	20230706	171600	1373953000	542000	542000	542000	542000	0
78	20230706	171500	1373953000	542000	542000	542000	542000	0
79	20230706	171400	1373953000	542000	542000	542000	542000	0
80	20230706	171300	1373953000	542000	542000	542000	542000	0
81	20230706	171200	1373953000	542000	542000	542000	542000	0
82	20230706	171100	1373953000	542000	542000	542000	542000	0
83	20230706	171000	1373953000	542000	542000	542000	542000	0
84	20230706	170900	1373953000	542000	542000	542000	542000	0
85	20230706	170800	1373953000	542000	542000	542000	542000	0
86	20230706	170700	1373953000	542000	542000	542000	542000	0
87	20230706	170600	1373953000	542000	542000	542000	542000	0
88	20230706	170500	1373953000	542000	542000	542000	542000	0
89	20230706	170400	1373953000	542000	542000	542000	542000	0
90	20230706	170300	1373953000	542000	542000	542000	542000	0
91	20230706	170200	1373953000	542000	542000	542000	542000	0
92	20230706	170100	1373953000	542000	542000	542000	542000	144
93	20230706	170000	1373953000	542000	542000	542000	542000	0
94	20230706	165900	1373953000	542000	542000	542000	542000	0
95	20230706	165800	1373953000	542000	542000	542000	542000	0
96	20230706	165700	1373953000	542000	542000	542000	542000	0
97	20230706	165600	1373953000	542000	542000	542000	542000	0
98	20230706	165500	1373953000	542000	542000	542000	542000	0
99	20230706	165400	1373953000	542000	542000	542000	542000	0
100	20230706	165300	1373953000	542000	542000	542000	542000	0
101	20230706	165200	1373953000	542000	542000	542000	542000	0
102	20230706	165100	1373953000	542000	542000	542000	542000	0
103	20230706	165000	1373953000	542000	542000	542000	542000	0
104	20230706	164900	1373953000	542000	542000	542000	542000	0
105	20230706	164800	1373953000	542000	542000	542000	542000	0
106	20230706	164700	1373953000	542000	542000	542000	542000	0
107	20230706	164600	1373953000	542000	542000	542000	542000	0
108	20230706	164500	1373953000	542000	542000	542000	542000	0
109	20230706	164400	1373953000	542000	542000	542000	542000	0
110	20230706	164300	1373953000	542000	542000	542000	542000	0
111	20230706	164200	1373953000	542000	542000	542000	542000	0
112	20230706	164100	1373953000	542000	542000	542000	542000	0
113	20230706	164000	1373953000	542000	542000	542000	542000	0
114	20230706	163900	1373953000	542000	542000	542000	542000	0
115	20230706	163800	1373953000	542000	542000	542000	542000	0
116	20230706	163700	1373953000	542000	542000	542000	542000	0
117	20230706	163600	1373953000	542000	542000	542000	542000	0
118	20230706	163500	1373953000	542000	542000	542000	542000	0
119	20230706	163400	1373953000	542000	542000	542000	542000	0
120	20230706	163300	1373953000	542000	542000	542000	542000	0
121	20230706	163200	1373953000	542000	542000	542000	542000	0
122	20230706	163100	1373953000	542000	542000	542000	542000	144
123	20230706	163000	1373953000	542000	542000	542000	542000	0
124	20230706	162900	1373953000	542000	542000	542000	542000	0
125	20230706	162800	1373953000	542000	542000	542000	542000	0
126	20230706	162700	1373953000	542000	542000	542000	542000	0
127	20230706	162600	1373953000	542000	542000	542000	542000	0
128	20230706	162500	1373953000	542000	542000	542000	542000	0
129	20230706	162400	1373953000	542000	542000	542000	542000	0
130	20230706	162300	1373953000	542000	542000	542000	542000	0
131	20230706	162200	1373953000	542000	542000	542000	542000	0
132	20230706	162100	1373953000	542000	542000	542000	542000	0
133	20230706	162000	1373953000	542000	542000	542000	542000	0
134	20230706	161900	1373953000	542000	542000	542000	542000	0
135	20230706	161800	1373953000	542000	542000	542000	542000	0
136	20230706	161700	1373953000	542000	542000	542000	542000	0
137	20230706	161600	1373953000	542000	542000	542000	542000	0
138	20230706	161500	1373953000	542000	542000	542000	542000	0
139	20230706	161400	1373953000	542000	542000	542000	542000	0
140	20230706	161300	1373953000	542000	542000	542000	542000	0
141	20230706	161200	1373953000	542000	542000	542000	542000	0
142	20230706	161100	1373953000	542000	542000	542000	542000	0
143	20230706	161000	1373953000	542000	542000	542000	542000	0
144	20230706	160900	1373953000	542000	542000	542000	542000	0
145	20230706	160800	1373953000	542000	542000	542000	542000	0
146	20230706	160700	1373953000	542000	542000	542000	542000	0
147	20230706	160600	1373953000	542000	542000	542000	542000	0
148	20230706	160500	1373953000	542000	542000	542000	542000	0
149	20230706	160400	1373953000	542000	542000	542000	542000	0
150	20230706	160300	1373953000	542000	542000	542000	542000	0
151	20230706	160200	1373953000	542000	542000	542000	542000	0
152	20230706	160100	1373953000	542000	542000	542000	542000	144
153	20230706	160000	1373953000	542000	542000	542000	542000	0
154	20230706	155900	1373953000	542000	542000	542000	542000	0
155	20230706	155800	1373953000	542000	542000	542000	542000	0
156	20230706	155700	1373953000	542000	542000	542000	542000	0
157	20230706	155600	1373953000	542000	542000	542000	542000	0
158	20230706	155500	1373953000	542000	542000	542000	542000	0
159	20230706	155400	1373953000	542000	542000	542000	542000	0
160	20230706	155300	1373953000	542000	542000	542000	542000	0
161	20230706	155200	1373953000	542000	542000	542000	542000	0
162	20230706	155100	1373953000	542000	542000	542000	542000	0
163	20230706	155000	1373953000	542000	542000	542000	542000	0
164	20230706	154900	1373953000	542000	542000	542000	542000	0
165	20230706	154800	1373953000	542000	542000	542000	542000	0
166	20230706	154700	1373953000	542000	542000	542000	542000	0
167	20230706	154600	1373953000	542000	542000	542000	542000	0
168	20230706	154500	1373953000	542000	542000	542000	542000	0
169	20230706	154400	1373953000	542000	542000	542000	542000	0
170	20230706	154300	1373953000	542000	542000	542000	542000	0
171	20230706	154200	1373953000	542000	542000	542000	542000	0
172	20230706	154100	1373953000	542000	542000	542000	542000	0
173	20230706	154000	1373953000	542000	542000	542000	542000	0
174	20230706	153900	1373953000	542000	542000	542000	542000	0
175	20230706	153800	1373953000	542000	542000	542000	542000	0
176	20230706	153700	1373953000	542000	542000	542000	542000	0
177	20230706	153600	1373953000	542000	542000	542000	542000	0
178	20230706	153500	1373953000	542000	542000	542000	542000	0
179	20230706	153400	1373953000	542000	542000	542000	542000	0
180	20230706	153300	1373953000	542000	542000	542000	542000	0
181	20230706	153200	1373953000	542000	542000	542000	542000	0
182	20230706	153100	1373953000	542000	542000	542000	542000	144
183	20230706	153000	1373953000	542000	542000	542000	542000	144
184	20230706	152900	1295905000	541000	541000	541000	541000	0
185	20230706	152800	1295905000	541000	541000	541000	541000	0
186	20230706	152700	1295905000	541000	541000	541000	541000	0
187	20230706	152600	1295905000	541000	541000	541000	541000	0
188	20230706	152500	1295905000	541000	541000	541000	541000	0
189	20230706	152400	1295905000	541000	541000	541000	541000	0
190	20230706	152300	1295905000	541000	541000	541000	541000	0
191	20230706	152200	1295905000	541000	541000	541000	541000	0
192	20230706	152100	1295905000	541000	541000	541000	541000	0
193	20230706	152000	1295905000	541000	541000	541000	541000	0
194	20230706	151900	1295905000	541000	541000	542000	541000	24
195	20230706	151800	1282915000	542000	542000	542000	541000	4
196	20230706	151700	1280749000	542000	542000	542000	542000	2
197	20230706	151600	1279665000	542000	542000	542000	542000	3
198	20230706	151500	1278039000	542000	542000	542000	541000	5
199	20230706	151400	1275332000	542000	542000	542000	541000	6
200	20230706	151300	1272083000	542000	542000	542000	541000	4
201	20230706	151200	1269917000	542000	542000	542000	542000	2
202	20230706	151100	1268833000	541000	541000	541000	541000	0
203	20230706	151000	1268833000	541000	541000	542000	541000	26
204	20230706	150900	1254766000	541000	542000	542000	541000	3
205	20230706	150800	1253141000	542000	542000	542000	542000	2
206	20230706	150700	1252057000	541000	541000	541000	541000	0
207	20230706	150600	1252057000	541000	541000	541000	541000	21
208	20230706	150500	1240696000	542000	542000	542000	542000	1
209	20230706	150400	1240154000	541000	542000	542000	541000	21
210	20230706	150300	1228792000	542000	542000	542000	541000	4
211	20230706	150200	1226625000	542000	542000	542000	542000	5
212	20230706	150100	1223915000	542000	542000	542000	541000	17
213	20230706	150000	1214711000	542000	543000	543000	541000	4
214	20230706	145900	1212544000	542000	542000	542000	542000	0
215	20230706	145800	1212544000	542000	542000	542000	542000	11
216	20230706	145700	1206582000	542000	542000	542000	542000	3
217	20230706	145600	1204956000	542000	542000	542000	542000	5
218	20230706	145500	1202246000	542000	542000	542000	542000	1
219	20230706	145400	1201704000	542000	542000	542000	542000	0
220	20230706	145300	1201704000	542000	542000	542000	542000	0
221	20230706	145200	1201704000	542000	542000	542000	542000	0
222	20230706	145100	1201704000	542000	542000	543000	542000	28
223	20230706	145000	1186527000	543000	543000	543000	543000	0
224	20230706	144900	1186527000	543000	543000	543000	543000	0
225	20230706	144800	1186527000	543000	543000	543000	543000	0
226	20230706	144700	1186527000	543000	543000	543000	543000	21
227	20230706	144600	1175124000	543000	543000	543000	543000	1
228	20230706	144500	1174581000	543000	543000	543000	543000	2
229	20230706	144400	1173495000	543000	543000	543000	543000	0
230	20230706	144300	1173495000	543000	543000	543000	543000	0
231	20230706	144200	1173495000	543000	543000	543000	543000	2
232	20230706	144100	1172409000	543000	543000	543000	543000	0
233	20230706	144000	1172409000	543000	543000	543000	543000	10
234	20230706	143900	1166979000	542000	542000	542000	542000	13
235	20230706	143800	1159933000	542000	542000	542000	542000	2
236	20230706	143700	1158849000	542000	542000	542000	542000	1
237	20230706	143600	1158307000	542000	542000	542000	542000	0
238	20230706	143500	1158307000	542000	542000	542000	542000	1
239	20230706	143400	1157765000	542000	542000	542000	542000	1
240	20230706	143300	1157223000	542000	542000	542000	542000	26
241	20230706	143200	1143131000	542000	542000	542000	542000	7
242	20230706	143100	1139337000	543000	543000	543000	543000	0
243	20230706	143000	1139337000	543000	543000	543000	543000	1
244	20230706	142900	1138794000	543000	543000	543000	543000	1
245	20230706	142800	1138251000	543000	543000	543000	543000	0
246	20230706	142700	1138251000	543000	543000	543000	543000	2
247	20230706	142600	1137165000	543000	543000	543000	543000	1
248	20230706	142500	1136622000	543000	543000	543000	543000	0
249	20230706	142400	1136622000	543000	543000	543000	543000	1
250	20230706	142300	1136079000	542000	543000	543000	542000	18
251	20230706	142200	1126306000	544000	544000	544000	544000	1
252	20230706	142100	1125762000	544000	544000	544000	544000	2
253	20230706	142000	1124674000	544000	544000	544000	544000	0
254	20230706	141900	1124674000	544000	544000	544000	544000	2
255	20230706	141800	1123586000	544000	544000	544000	544000	3
256	20230706	141700	1121954000	544000	544000	544000	544000	0
257	20230706	141600	1121954000	544000	544000	544000	544000	0
258	20230706	141500	1121954000	544000	543000	544000	543000	3
259	20230706	141400	1120323000	544000	544000	544000	544000	0
260	20230706	141300	1120323000	544000	544000	544000	544000	1
261	20230706	141200	1119779000	544000	544000	544000	544000	0
262	20230706	141100	1119779000	544000	544000	544000	544000	0
263	20230706	141000	1119779000	544000	544000	544000	544000	0
264	20230706	140900	1119779000	544000	544000	544000	544000	2
265	20230706	140800	1118691000	543000	543000	543000	543000	0
266	20230706	140700	1118691000	543000	543000	543000	543000	3
267	20230706	140600	1117062000	543000	543000	543000	543000	1
268	20230706	140500	1116519000	543000	543000	543000	543000	0
269	20230706	140400	1116519000	543000	543000	543000	543000	10
270	20230706	140300	1111089000	543000	543000	543000	543000	1
271	20230706	140200	1110546000	543000	543000	543000	543000	1
272	20230706	140100	1110003000	543000	543000	543000	543000	2
273	20230706	140000	1108917000	543000	543000	543000	543000	1
274	20230706	135900	1108374000	543000	543000	543000	543000	3
275	20230706	135800	1106745000	543000	543000	543000	543000	3
276	20230706	135700	1105116000	543000	543000	543000	543000	0
277	20230706	135600	1105116000	543000	543000	543000	543000	1
278	20230706	135500	1104573000	542000	542000	542000	542000	6
279	20230706	135400	1101321000	542000	542000	542000	542000	15
280	20230706	135300	1093191000	542000	542000	542000	542000	0
281	20230706	135200	1093191000	542000	542000	542000	542000	5
282	20230706	135100	1090481000	542000	542000	542000	542000	2
283	20230706	135000	1089397000	542000	542000	542000	542000	0
284	20230706	134900	1089397000	542000	542000	542000	542000	0
285	20230706	134800	1089397000	542000	542000	542000	542000	0
286	20230706	134700	1089397000	542000	542000	542000	542000	0
287	20230706	134600	1089397000	542000	542000	542000	542000	2
288	20230706	134500	1088313000	542000	542000	542000	542000	2
289	20230706	134400	1087229000	542000	542000	542000	542000	0
290	20230706	134300	1087229000	542000	542000	542000	542000	31
291	20230706	134200	1070427000	541000	541000	541000	541000	5
292	20230706	134100	1067722000	542000	542000	542000	542000	2
293	20230706	134000	1066638000	542000	542000	542000	542000	2
294	20230706	133900	1065554000	542000	542000	542000	542000	13
295	20230706	133800	1058508000	542000	542000	542000	542000	0
296	20230706	133700	1058508000	542000	542000	544000	542000	24
297	20230706	133600	1045480000	542000	542000	542000	542000	0
298	20230706	133500	1045480000	542000	542000	542000	542000	1
299	20230706	133400	1044938000	542000	542000	542000	542000	17
300	20230706	133300	1035724000	542000	542000	542000	542000	2
301	20230706	133200	1034640000	542000	542000	542000	542000	3
302	20230706	133100	1033014000	542000	542000	542000	542000	7
303	20230706	133000	1029220000	542000	542000	542000	542000	2
304	20230706	132900	1028136000	542000	542000	542000	542000	0
305	20230706	132800	1028136000	542000	542000	542000	542000	2
306	20230706	132700	1027052000	542000	542000	542000	542000	2
307	20230706	132600	1025968000	542000	542000	542000	542000	1
308	20230706	132500	1025426000	542000	542000	542000	542000	4
309	20230706	132400	1023258000	542000	542000	542000	542000	0
310	20230706	132300	1023258000	542000	542000	542000	542000	1
311	20230706	132200	1022716000	542000	542000	542000	542000	0
312	20230706	132100	1022716000	542000	542000	542000	542000	3
313	20230706	132000	1021090000	542000	542000	542000	542000	0
314	20230706	131900	1021090000	542000	542000	542000	542000	2
315	20230706	131800	1020006000	541000	541000	541000	541000	0
316	20230706	131700	1020006000	541000	541000	541000	541000	0
317	20230706	131600	1020006000	541000	541000	541000	541000	0
318	20230706	131500	1020006000	541000	541000	541000	541000	0
319	20230706	131400	1020006000	541000	541000	541000	541000	0
320	20230706	131300	1020006000	541000	541000	541000	541000	0
321	20230706	131200	1020006000	541000	541000	541000	541000	2
322	20230706	131100	1018924000	541000	541000	541000	541000	0
323	20230706	131000	1018924000	541000	541000	541000	541000	0
324	20230706	130900	1018924000	541000	541000	542000	541000	6
325	20230706	130800	1015676000	541000	541000	541000	541000	0
326	20230706	130700	1015676000	541000	541000	541000	541000	204
327	20230706	130600	905312000	541000	541000	541000	541000	2
328	20230706	130500	904230000	540000	540000	540000	540000	5
329	20230706	130400	901530000	540000	540000	540000	540000	19
330	20230706	130300	891270000	541000	541000	541000	541000	0
331	20230706	130200	891270000	541000	541000	541000	541000	3
332	20230706	130100	889647000	541000	541000	541000	541000	0
333	20230706	130000	889647000	541000	541000	541000	541000	3
334	20230706	125900	888024000	540000	540000	540000	540000	0
335	20230706	125800	888024000	540000	540000	540000	540000	0
336	20230706	125700	888024000	540000	540000	540000	540000	0
337	20230706	125600	888024000	540000	540000	540000	540000	0
338	20230706	125500	888024000	540000	540000	540000	540000	3
339	20230706	125400	886404000	541000	541000	541000	541000	2
340	20230706	125300	885322000	541000	541000	541000	541000	0
341	20230706	125200	885322000	541000	541000	541000	541000	0
342	20230706	125100	885322000	541000	541000	541000	541000	2
343	20230706	125000	884240000	541000	541000	541000	541000	1
344	20230706	124900	883699000	540000	540000	540000	540000	0
345	20230706	124800	883699000	540000	540000	540000	540000	0
346	20230706	124700	883699000	540000	540000	540000	540000	0
347	20230706	124600	883699000	540000	540000	540000	540000	0
348	20230706	124500	883699000	540000	540000	540000	540000	2
349	20230706	124400	882619000	541000	541000	541000	541000	0
350	20230706	124300	882619000	541000	541000	541000	541000	0
351	20230706	124200	882619000	541000	541000	541000	541000	0
352	20230706	124100	882619000	541000	541000	541000	541000	0
353	20230706	124000	882619000	541000	541000	541000	541000	0
354	20230706	123900	882619000	541000	541000	541000	541000	2
355	20230706	123800	881537000	541000	541000	541000	541000	1
356	20230706	123700	880996000	541000	540000	541000	540000	33
357	20230706	123600	863175000	540000	540000	540000	540000	4
358	20230706	123500	861015000	540000	540000	540000	540000	0
359	20230706	123400	861015000	540000	541000	541000	540000	109
360	20230706	123300	802056000	542000	542000	542000	542000	0
361	20230706	123200	802056000	542000	542000	542000	542000	1
362	20230706	123100	801514000	541000	541000	541000	541000	1
363	20230706	123000	800973000	541000	541000	541000	541000	3
364	20230706	122900	799350000	542000	542000	542000	542000	0
365	20230706	122800	799350000	542000	542000	542000	542000	1
366	20230706	122700	798808000	542000	542000	542000	542000	11
367	20230706	122600	792846000	542000	542000	542000	542000	0
368	20230706	122500	792846000	542000	542000	542000	542000	0
369	20230706	122400	792846000	542000	542000	542000	542000	0
370	20230706	122300	792846000	542000	542000	542000	542000	5
371	20230706	122200	790136000	542000	542000	542000	542000	0
372	20230706	122100	790136000	542000	542000	542000	542000	1
373	20230706	122000	789594000	542000	542000	542000	542000	0
374	20230706	121900	789594000	542000	542000	542000	542000	2
375	20230706	121800	788510000	541000	541000	541000	541000	0
376	20230706	121700	788510000	541000	541000	541000	541000	0
377	20230706	121600	788510000	541000	541000	541000	541000	50
378	20230706	121500	761460000	541000	541000	541000	541000	0
379	20230706	121400	761460000	541000	541000	541000	541000	1
380	20230706	121300	760919000	541000	541000	541000	541000	0
381	20230706	121200	760919000	541000	541000	541000	541000	2
382	20230706	121100	759837000	541000	541000	541000	541000	0
383	20230706	121000	759837000	541000	541000	541000	541000	1
384	20230706	120900	759296000	541000	541000	541000	541000	0
385	20230706	120800	759296000	541000	541000	541000	541000	5
386	20230706	120700	756591000	542000	542000	542000	542000	4
387	20230706	120600	754423000	541000	541000	541000	541000	0
388	20230706	120500	754423000	541000	541000	541000	541000	0
389	20230706	120400	754423000	541000	541000	541000	541000	0
390	20230706	120300	754423000	541000	541000	541000	541000	0
391	20230706	120200	754423000	541000	541000	541000	541000	10
392	20230706	120100	749013000	541000	541000	541000	541000	0
393	20230706	120000	749013000	541000	541000	542000	541000	6
394	20230706	115900	745766000	542000	541000	542000	541000	11
395	20230706	115800	739814000	542000	542000	542000	542000	1
396	20230706	115700	739272000	542000	542000	542000	542000	1
397	20230706	115600	738730000	541000	541000	541000	541000	2
398	20230706	115500	737648000	541000	541000	541000	541000	1
399	20230706	115400	737107000	542000	542000	542000	542000	0
400	20230706	115300	737107000	542000	542000	542000	542000	1
401	20230706	115200	736565000	542000	542000	542000	542000	1
402	20230706	115100	736023000	542000	542000	542000	542000	3
403	20230706	115000	734397000	542000	542000	542000	542000	0
404	20230706	114900	734397000	542000	542000	542000	542000	11
405	20230706	114800	728435000	542000	542000	542000	542000	50
406	20230706	114700	701335000	543000	543000	543000	543000	2
407	20230706	114600	700249000	543000	543000	543000	543000	1
408	20230706	114500	699706000	542000	542000	542000	542000	0
409	20230706	114400	699706000	542000	542000	542000	542000	0
410	20230706	114300	699706000	542000	542000	542000	542000	1
411	20230706	114200	699164000	543000	543000	543000	543000	0
412	20230706	114100	699164000	543000	543000	543000	543000	0
413	20230706	114000	699164000	543000	543000	543000	543000	3
414	20230706	113900	697535000	543000	543000	543000	543000	1
415	20230706	113800	696992000	543000	543000	543000	543000	2
416	20230706	113700	695906000	543000	543000	543000	543000	0
417	20230706	113600	695906000	543000	543000	543000	543000	0
418	20230706	113500	695906000	543000	544000	544000	543000	3
419	20230706	113400	694276000	544000	544000	544000	544000	2
420	20230706	113300	693188000	543000	543000	543000	543000	1
421	20230706	113200	692645000	543000	543000	543000	543000	0
422	20230706	113100	692645000	543000	543000	543000	543000	5
423	20230706	113000	689930000	543000	543000	543000	543000	9
424	20230706	112900	685043000	543000	543000	543000	543000	0
425	20230706	112800	685043000	543000	543000	543000	543000	0
426	20230706	112700	685043000	543000	543000	543000	543000	0
427	20230706	112600	685043000	543000	544000	544000	543000	5
428	20230706	112500	682327000	544000	544000	544000	544000	0
429	20230706	112400	682327000	544000	544000	544000	544000	1
430	20230706	112300	681783000	543000	543000	543000	543000	2
431	20230706	112200	680697000	544000	544000	544000	544000	1
432	20230706	112100	680153000	544000	544000	544000	544000	2
433	20230706	112000	679065000	544000	543000	544000	543000	6
434	20230706	111900	675806000	544000	544000	544000	543000	136
435	20230706	111800	601834000	545000	545000	545000	545000	0
436	20230706	111700	601834000	545000	545000	545000	545000	0
437	20230706	111600	601834000	545000	545000	545000	545000	1
438	20230706	111500	601289000	544000	544000	544000	544000	1
439	20230706	111400	600745000	545000	544000	545000	544000	3
440	20230706	111300	599112000	545000	545000	545000	545000	6
441	20230706	111200	595842000	545000	545000	545000	545000	0
442	20230706	111100	595842000	545000	545000	545000	545000	0
443	20230706	111000	595842000	545000	545000	545000	545000	1
444	20230706	110900	595297000	544000	544000	544000	544000	15
445	20230706	110800	587137000	545000	545000	545000	545000	2
446	20230706	110700	586047000	545000	545000	545000	545000	4
447	20230706	110600	583867000	545000	545000	545000	545000	0
448	20230706	110500	583867000	545000	545000	545000	545000	0
449	20230706	110400	583867000	545000	545000	545000	545000	2
450	20230706	110300	582777000	545000	544000	545000	544000	11
451	20230706	110200	576792000	545000	544000	545000	544000	2
452	20230706	110100	575703000	544000	544000	544000	544000	0
453	20230706	110000	575703000	544000	545000	545000	544000	2
454	20230706	105900	574614000	545000	545000	545000	545000	0
455	20230706	105800	574614000	545000	545000	545000	545000	0
456	20230706	105700	574614000	545000	545000	545000	545000	2
457	20230706	105600	573524000	545000	545000	545000	545000	2
458	20230706	105500	572434000	545000	544000	545000	544000	4
459	20230706	105400	570255000	545000	545000	545000	545000	1
460	20230706	105300	569710000	545000	545000	545000	545000	16
461	20230706	105200	560990000	545000	545000	545000	545000	62
462	20230706	105100	527200000	545000	545000	545000	545000	1
463	20230706	105000	526655000	545000	545000	545000	545000	0
464	20230706	104900	526655000	545000	545000	545000	545000	1
465	20230706	104800	526110000	544000	544000	544000	544000	0
466	20230706	104700	526110000	544000	544000	544000	544000	1
467	20230706	104600	525566000	544000	545000	545000	544000	27
468	20230706	104500	510853000	544000	544000	544000	544000	3
469	20230706	104400	509221000	544000	544000	544000	544000	20
470	20230706	104300	498341000	545000	545000	545000	545000	10
471	20230706	104200	492891000	545000	545000	545000	545000	6
472	20230706	104100	489621000	545000	545000	545000	545000	1
473	20230706	104000	489076000	544000	544000	544000	544000	11
474	20230706	103900	483092000	545000	545000	545000	545000	0
475	20230706	103800	483092000	545000	545000	545000	545000	0
476	20230706	103700	483092000	545000	545000	545000	545000	1
477	20230706	103600	482547000	545000	545000	545000	545000	0
478	20230706	103500	482547000	545000	545000	545000	545000	1
479	20230706	103400	482002000	545000	545000	545000	545000	0
480	20230706	103300	482002000	545000	545000	545000	545000	1
481	20230706	103200	481457000	545000	545000	545000	545000	1
482	20230706	103100	480912000	545000	545000	545000	545000	28
483	20230706	103000	465652000	545000	545000	545000	545000	21
484	20230706	102900	454207000	544000	545000	545000	544000	33
485	20230706	102800	436252000	545000	545000	545000	545000	0
486	20230706	102700	436252000	545000	545000	545000	545000	3
487	20230706	102600	434617000	545000	545000	545000	545000	0
488	20230706	102500	434617000	545000	545000	545000	545000	5
489	20230706	102400	431892000	544000	544000	544000	544000	0
490	20230706	102300	431892000	544000	544000	544000	544000	0
491	20230706	102200	431892000	544000	544000	544000	544000	0
492	20230706	102100	431892000	544000	544000	544000	544000	16
493	20230706	102000	423188000	545000	545000	545000	545000	1
494	20230706	101900	422643000	545000	545000	545000	545000	0
495	20230706	101800	422643000	545000	545000	545000	545000	2
496	20230706	101700	421553000	545000	545000	545000	545000	13
497	20230706	101600	414468000	545000	545000	545000	545000	10
498	20230706	101500	409018000	544000	544000	544000	544000	0
499	20230706	101400	409018000	544000	544000	544000	544000	2
500	20230706	101300	407930000	545000	545000	545000	545000	1
501	20230706	101200	407385000	545000	545000	545000	545000	1
502	20230706	101100	406840000	545000	545000	545000	545000	0
503	20230706	101000	406840000	545000	545000	545000	545000	0
504	20230706	100900	406840000	545000	545000	545000	545000	29
505	20230706	100800	391035000	545000	545000	545000	545000	2
506	20230706	100700	389945000	545000	545000	545000	545000	0
507	20230706	100600	389945000	545000	545000	545000	545000	0
508	20230706	100500	389945000	545000	545000	545000	545000	8
509	20230706	100400	385585000	545000	545000	545000	545000	1
510	20230706	100300	385040000	545000	545000	545000	545000	4
511	20230706	100200	382860000	544000	545000	545000	544000	13
512	20230706	100100	375781000	545000	544000	545000	544000	100
513	20230706	100000	321282000	545000	545000	545000	544000	29
514	20230706	095900	305478000	544000	544000	544000	544000	15
515	20230706	095800	297318000	544000	544000	545000	544000	18
516	20230706	095700	287515000	545000	545000	545000	545000	3
517	20230706	095600	285880000	544000	544000	544000	544000	0
518	20230706	095500	285880000	544000	543000	544000	543000	3
519	20230706	095400	284250000	545000	543000	545000	543000	11
520	20230706	095300	278263000	543000	543000	543000	543000	2
521	20230706	095200	277177000	543000	543000	543000	543000	7
522	20230706	095100	273376000	543000	543000	543000	543000	9
523	20230706	095000	268489000	543000	543000	543000	543000	1
524	20230706	094900	267946000	543000	543000	543000	543000	3
525	20230706	094800	266317000	543000	543000	543000	543000	8
526	20230706	094700	261973000	543000	543000	543000	542000	39
527	20230706	094600	240804000	543000	543000	543000	543000	10
528	20230706	094500	235374000	543000	543000	543000	543000	6
529	20230706	094400	232116000	543000	543000	543000	543000	2
530	20230706	094300	231030000	543000	543000	543000	543000	1
531	20230706	094200	230487000	545000	544000	545000	543000	6
532	20230706	094100	227225000	545000	545000	545000	545000	0
533	20230706	094000	227225000	545000	544000	545000	543000	10
534	20230706	093900	221785000	544000	544000	544000	543000	22
535	20230706	093800	209822000	544000	546000	546000	544000	68
536	20230706	093700	172743000	546000	546000	546000	546000	6
537	20230706	093600	169467000	547000	546000	547000	546000	4
538	20230706	093500	167280000	546000	547000	547000	546000	3
539	20230706	093400	165640000	547000	547000	548000	547000	4
540	20230706	093300	163451000	548000	547000	548000	547000	2
541	20230706	093200	162356000	548000	547000	548000	547000	7
542	20230706	093100	158521000	547000	547000	548000	546000	16
543	20230706	093000	149768000	547000	546000	547000	546000	17
544	20230706	092900	140479000	546000	546000	547000	546000	3
545	20230706	092800	138840000	547000	546000	547000	546000	9
546	20230706	092700	133922000	546000	549000	549000	546000	54
547	20230706	092600	104339000	549000	550000	550000	549000	8
548	20230706	092500	99946000	550000	550000	550000	550000	0
549	20230706	092400	99946000	550000	550000	550000	550000	1
550	20230706	092300	99396000	550000	550000	550000	550000	0
551	20230706	092200	99396000	550000	550000	550000	550000	1
552	20230706	092100	98846000	550000	550000	550000	550000	2
553	20230706	092000	97746000	550000	550000	550000	550000	1
554	20230706	091900	97196000	550000	550000	550000	550000	0
555	20230706	091800	97196000	550000	550000	550000	550000	1
556	20230706	091700	96646000	549000	549000	549000	549000	0
557	20230706	091600	96646000	549000	549000	549000	549000	1
558	20230706	091500	96097000	550000	550000	550000	550000	19
559	20230706	091400	85647000	549000	549000	549000	549000	0
560	20230706	091300	85647000	549000	549000	549000	549000	2
561	20230706	091200	84549000	549000	549000	549000	549000	1
562	20230706	091100	84000000	549000	549000	549000	549000	2
563	20230706	091000	82902000	549000	551000	551000	549000	34
564	20230706	090900	64200000	551000	551000	551000	551000	5
565	20230706	090800	61445000	551000	551000	551000	551000	2
566	20230706	090700	60343000	551000	550000	551000	550000	9
567	20230706	090600	55386000	551000	551000	551000	550000	19
568	20230706	090500	44918000	552000	551000	552000	551000	2
569	20230706	090400	43815000	551000	553000	553000	551000	12
570	20230706	090300	37192000	553000	553000	553000	553000	25
571	20230706	090200	23367000	554000	554000	554000	554000	2
572	20230706	090100	22259000	553000	553000	553000	553000	3
573	20230706	090000	20600000	554000	556000	561000	553000	35