KissMeData/000670/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183100	399308000	542000	542000	542000	542000	98
3	20230919	183000	399308000	542000	542000	542000	542000	0
4	20230919	182900	399308000	542000	542000	542000	542000	0
5	20230919	182800	399308000	542000	542000	542000	542000	0
6	20230919	182700	399308000	542000	542000	542000	542000	0
7	20230919	182600	399308000	542000	542000	542000	542000	0
8	20230919	182500	399308000	542000	542000	542000	542000	0
9	20230919	182400	399308000	542000	542000	542000	542000	0
10	20230919	182300	399308000	542000	542000	542000	542000	0
11	20230919	182200	399308000	542000	542000	542000	542000	0
12	20230919	182100	399308000	542000	542000	542000	542000	0
13	20230919	182000	399308000	542000	542000	542000	542000	0
14	20230919	181900	399308000	542000	542000	542000	542000	0
15	20230919	181800	399308000	542000	542000	542000	542000	0
16	20230919	181700	399308000	542000	542000	542000	542000	0
17	20230919	181600	399308000	542000	542000	542000	542000	0
18	20230919	181500	399308000	542000	542000	542000	542000	0
19	20230919	181400	399308000	542000	542000	542000	542000	0
20	20230919	181300	399308000	542000	542000	542000	542000	0
21	20230919	181200	399308000	542000	542000	542000	542000	0
22	20230919	181100	399308000	542000	542000	542000	542000	0
23	20230919	181000	399308000	542000	542000	542000	542000	0
24	20230919	180900	399308000	542000	542000	542000	542000	0
25	20230919	180800	399308000	542000	542000	542000	542000	0
26	20230919	180700	399308000	542000	542000	542000	542000	0
27	20230919	180600	399308000	542000	542000	542000	542000	0
28	20230919	180500	399308000	542000	542000	542000	542000	0
29	20230919	180400	399308000	542000	542000	542000	542000	0
30	20230919	180300	399308000	542000	542000	542000	542000	0
31	20230919	180200	399308000	542000	542000	542000	542000	0
32	20230919	180100	399308000	542000	542000	542000	542000	98
33	20230919	180000	399308000	542000	542000	542000	542000	0
34	20230919	175900	399308000	542000	542000	542000	542000	0
35	20230919	175800	399308000	542000	542000	542000	542000	0
36	20230919	175700	399308000	542000	542000	542000	542000	0
37	20230919	175600	399308000	542000	542000	542000	542000	0
38	20230919	175500	399308000	542000	542000	542000	542000	0
39	20230919	175400	399308000	542000	542000	542000	542000	0
40	20230919	175300	399308000	542000	542000	542000	542000	0
41	20230919	175200	399308000	542000	542000	542000	542000	0
42	20230919	175100	399308000	542000	542000	542000	542000	0
43	20230919	175000	399308000	542000	542000	542000	542000	0
44	20230919	174900	399308000	542000	542000	542000	542000	0
45	20230919	174800	399308000	542000	542000	542000	542000	0
46	20230919	174700	399308000	542000	542000	542000	542000	0
47	20230919	174600	399308000	542000	542000	542000	542000	0
48	20230919	174500	399308000	542000	542000	542000	542000	0
49	20230919	174400	399308000	542000	542000	542000	542000	0
50	20230919	174300	399308000	542000	542000	542000	542000	0
51	20230919	174200	399308000	542000	542000	542000	542000	0
52	20230919	174100	399308000	542000	542000	542000	542000	0
53	20230919	174000	399308000	542000	542000	542000	542000	0
54	20230919	173900	399308000	542000	542000	542000	542000	0
55	20230919	173800	399308000	542000	542000	542000	542000	0
56	20230919	173700	399308000	542000	542000	542000	542000	0
57	20230919	173600	399308000	542000	542000	542000	542000	0
58	20230919	173500	399308000	542000	542000	542000	542000	0
59	20230919	173400	399308000	542000	542000	542000	542000	0
60	20230919	173300	399308000	542000	542000	542000	542000	0
61	20230919	173200	399308000	542000	542000	542000	542000	0
62	20230919	173100	399308000	542000	542000	542000	542000	98
63	20230919	173000	399308000	542000	542000	542000	542000	0
64	20230919	172900	399308000	542000	542000	542000	542000	0
65	20230919	172800	399308000	542000	542000	542000	542000	0
66	20230919	172700	399308000	542000	542000	542000	542000	0
67	20230919	172600	399308000	542000	542000	542000	542000	0
68	20230919	172500	399308000	542000	542000	542000	542000	0
69	20230919	172400	399308000	542000	542000	542000	542000	0
70	20230919	172300	399308000	542000	542000	542000	542000	0
71	20230919	172200	399308000	542000	542000	542000	542000	0
72	20230919	172100	399308000	542000	542000	542000	542000	0
73	20230919	172000	399308000	542000	542000	542000	542000	0
74	20230919	171900	399308000	542000	542000	542000	542000	0
75	20230919	171800	399308000	542000	542000	542000	542000	0
76	20230919	171700	399308000	542000	542000	542000	542000	0
77	20230919	171600	399308000	542000	542000	542000	542000	0
78	20230919	171500	399308000	542000	542000	542000	542000	0
79	20230919	171400	399308000	542000	542000	542000	542000	0
80	20230919	171300	399308000	542000	542000	542000	542000	0
81	20230919	171200	399308000	542000	542000	542000	542000	0
82	20230919	171100	399308000	542000	542000	542000	542000	0
83	20230919	171000	399308000	542000	542000	542000	542000	0
84	20230919	170900	399308000	542000	542000	542000	542000	0
85	20230919	170800	399308000	542000	542000	542000	542000	0
86	20230919	170700	399308000	542000	542000	542000	542000	0
87	20230919	170600	399308000	542000	542000	542000	542000	0
88	20230919	170500	399308000	542000	542000	542000	542000	0
89	20230919	170400	399308000	542000	542000	542000	542000	0
90	20230919	170300	399308000	542000	542000	542000	542000	0
91	20230919	170200	399308000	542000	542000	542000	542000	0
92	20230919	170100	399308000	542000	542000	542000	542000	98
93	20230919	170000	399308000	542000	542000	542000	542000	0
94	20230919	165900	399308000	542000	542000	542000	542000	0
95	20230919	165800	399308000	542000	542000	542000	542000	0
96	20230919	165700	399308000	542000	542000	542000	542000	0
97	20230919	165600	399308000	542000	542000	542000	542000	0
98	20230919	165500	399308000	542000	542000	542000	542000	0
99	20230919	165400	399308000	542000	542000	542000	542000	0
100	20230919	165300	399308000	542000	542000	542000	542000	0
101	20230919	165200	399308000	542000	542000	542000	542000	0
102	20230919	165100	399308000	542000	542000	542000	542000	0
103	20230919	165000	399308000	542000	542000	542000	542000	0
104	20230919	164900	399308000	542000	542000	542000	542000	0
105	20230919	164800	399308000	542000	542000	542000	542000	0
106	20230919	164700	399308000	542000	542000	542000	542000	0
107	20230919	164600	399308000	542000	542000	542000	542000	0
108	20230919	164500	399308000	542000	542000	542000	542000	0
109	20230919	164400	399308000	542000	542000	542000	542000	0
110	20230919	164300	399308000	542000	542000	542000	542000	0
111	20230919	164200	399308000	542000	542000	542000	542000	0
112	20230919	164100	399308000	542000	542000	542000	542000	0
113	20230919	164000	399308000	542000	542000	542000	542000	0
114	20230919	163900	399308000	542000	542000	542000	542000	0
115	20230919	163800	399308000	542000	542000	542000	542000	0
116	20230919	163700	399308000	542000	542000	542000	542000	0
117	20230919	163600	399308000	542000	542000	542000	542000	0
118	20230919	163500	399308000	542000	542000	542000	542000	0
119	20230919	163400	399308000	542000	542000	542000	542000	0
120	20230919	163300	399308000	542000	542000	542000	542000	0
121	20230919	163200	399308000	542000	542000	542000	542000	0
122	20230919	163100	399308000	542000	542000	542000	542000	98
123	20230919	163000	399308000	542000	542000	542000	542000	0
124	20230919	162900	399308000	542000	542000	542000	542000	0
125	20230919	162800	399308000	542000	542000	542000	542000	0
126	20230919	162700	399308000	542000	542000	542000	542000	0
127	20230919	162600	399308000	542000	542000	542000	542000	0
128	20230919	162500	399308000	542000	542000	542000	542000	0
129	20230919	162400	399308000	542000	542000	542000	542000	0
130	20230919	162300	399308000	542000	542000	542000	542000	0
131	20230919	162200	399308000	542000	542000	542000	542000	0
132	20230919	162100	399308000	542000	542000	542000	542000	0
133	20230919	162000	399308000	542000	542000	542000	542000	0
134	20230919	161900	399308000	542000	542000	542000	542000	0
135	20230919	161800	399308000	542000	542000	542000	542000	0
136	20230919	161700	399308000	542000	542000	542000	542000	0
137	20230919	161600	399308000	542000	542000	542000	542000	0
138	20230919	161500	399308000	542000	542000	542000	542000	0
139	20230919	161400	399308000	542000	542000	542000	542000	0
140	20230919	161300	399308000	542000	542000	542000	542000	0
141	20230919	161200	399308000	542000	542000	542000	542000	0
142	20230919	161100	399308000	542000	542000	542000	542000	0
143	20230919	161000	399308000	542000	542000	542000	542000	0
144	20230919	160900	399308000	542000	542000	542000	542000	0
145	20230919	160800	399308000	542000	542000	542000	542000	0
146	20230919	160700	399308000	542000	542000	542000	542000	0
147	20230919	160600	399308000	542000	542000	542000	542000	0
148	20230919	160500	399308000	542000	542000	542000	542000	0
149	20230919	160400	399308000	542000	542000	542000	542000	0
150	20230919	160300	399308000	542000	542000	542000	542000	0
151	20230919	160200	399308000	542000	542000	542000	542000	0
152	20230919	160100	399308000	542000	542000	542000	542000	98
153	20230919	160000	399308000	542000	542000	542000	542000	0
154	20230919	155900	399308000	542000	542000	542000	542000	0
155	20230919	155800	399308000	542000	542000	542000	542000	0
156	20230919	155700	399308000	542000	542000	542000	542000	0
157	20230919	155600	399308000	542000	542000	542000	542000	0
158	20230919	155500	399308000	542000	542000	542000	542000	0
159	20230919	155400	399308000	542000	542000	542000	542000	0
160	20230919	155300	399308000	542000	542000	542000	542000	0
161	20230919	155200	399308000	542000	542000	542000	542000	0
162	20230919	155100	399308000	542000	542000	542000	542000	0
163	20230919	155000	399308000	542000	542000	542000	542000	0
164	20230919	154900	399308000	542000	542000	542000	542000	0
165	20230919	154800	399308000	542000	542000	542000	542000	0
166	20230919	154700	399308000	542000	542000	542000	542000	0
167	20230919	154600	399308000	542000	542000	542000	542000	0
168	20230919	154500	399308000	542000	542000	542000	542000	0
169	20230919	154400	399308000	542000	542000	542000	542000	0
170	20230919	154300	399308000	542000	542000	542000	542000	0
171	20230919	154200	399308000	542000	542000	542000	542000	0
172	20230919	154100	399308000	542000	542000	542000	542000	0
173	20230919	154000	399308000	542000	542000	542000	542000	0
174	20230919	153900	399308000	542000	542000	542000	542000	0
175	20230919	153800	399308000	542000	542000	542000	542000	0
176	20230919	153700	399308000	542000	542000	542000	542000	0
177	20230919	153600	399308000	542000	542000	542000	542000	0
178	20230919	153500	399308000	542000	542000	542000	542000	0
179	20230919	153400	399308000	542000	542000	542000	542000	0
180	20230919	153300	399308000	542000	542000	542000	542000	0
181	20230919	153200	399308000	542000	542000	542000	542000	0
182	20230919	153100	399308000	542000	542000	542000	542000	98
183	20230919	153000	399308000	542000	542000	542000	542000	98
184	20230919	152900	346192000	547000	547000	547000	547000	0
185	20230919	152800	346192000	547000	547000	547000	547000	0
186	20230919	152700	346192000	547000	547000	547000	547000	0
187	20230919	152600	346192000	547000	547000	547000	547000	0
188	20230919	152500	346192000	547000	547000	547000	547000	0
189	20230919	152400	346192000	547000	547000	547000	547000	0
190	20230919	152300	346192000	547000	547000	547000	547000	0
191	20230919	152200	346192000	547000	547000	547000	547000	0
192	20230919	152100	346192000	547000	547000	547000	547000	0
193	20230919	152000	346192000	547000	547000	547000	547000	0
194	20230919	151900	346192000	547000	545000	547000	545000	6
195	20230919	151800	342913000	546000	546000	546000	546000	0
196	20230919	151700	342913000	546000	546000	546000	546000	2
197	20230919	151600	341821000	546000	545000	546000	545000	2
198	20230919	151500	340730000	546000	546000	546000	546000	3
199	20230919	151400	339092000	546000	546000	546000	546000	0
200	20230919	151300	339092000	546000	546000	546000	546000	3
201	20230919	151200	337454000	546000	546000	546000	546000	1
202	20230919	151100	336908000	546000	546000	546000	546000	2
203	20230919	151000	335816000	544000	544000	544000	544000	4
204	20230919	150900	333640000	545000	546000	546000	545000	2
205	20230919	150800	332549000	545000	545000	545000	545000	0
206	20230919	150700	332549000	545000	545000	545000	545000	2
207	20230919	150600	331459000	544000	544000	544000	544000	0
208	20230919	150500	331459000	544000	545000	545000	544000	11
209	20230919	150400	325465000	545000	545000	545000	545000	9
210	20230919	150300	320560000	545000	545000	545000	545000	0
211	20230919	150200	320560000	545000	545000	545000	545000	0
212	20230919	150100	320560000	545000	545000	545000	545000	3
213	20230919	150000	318925000	545000	545000	545000	545000	0
214	20230919	145900	318925000	545000	545000	545000	545000	0
215	20230919	145800	318925000	545000	545000	545000	545000	0
216	20230919	145700	318925000	545000	545000	545000	545000	3
217	20230919	145600	317290000	545000	545000	545000	545000	0
218	20230919	145500	317290000	545000	545000	545000	545000	0
219	20230919	145400	317290000	545000	545000	545000	545000	0
220	20230919	145300	317290000	545000	545000	545000	545000	4
221	20230919	145200	315110000	544000	544000	544000	544000	0
222	20230919	145100	315110000	544000	544000	544000	544000	1
223	20230919	145000	314566000	544000	544000	544000	544000	0
224	20230919	144900	314566000	544000	544000	544000	544000	9
225	20230919	144800	309670000	544000	544000	544000	544000	0
226	20230919	144700	309670000	544000	544000	544000	544000	0
227	20230919	144600	309670000	544000	544000	544000	544000	0
228	20230919	144500	309670000	544000	544000	544000	544000	0
229	20230919	144400	309670000	544000	544000	544000	544000	0
230	20230919	144300	309670000	544000	544000	544000	544000	3
231	20230919	144200	308038000	544000	544000	544000	544000	0
232	20230919	144100	308038000	544000	545000	545000	543000	39
233	20230919	144000	286803000	546000	546000	546000	546000	0
234	20230919	143900	286803000	546000	546000	546000	546000	0
235	20230919	143800	286803000	546000	546000	546000	546000	1
236	20230919	143700	286257000	546000	546000	546000	546000	1
237	20230919	143600	285711000	545000	545000	545000	545000	0
238	20230919	143500	285711000	545000	545000	545000	545000	0
239	20230919	143400	285711000	545000	545000	545000	545000	0
240	20230919	143300	285711000	545000	545000	545000	545000	4
241	20230919	143200	283531000	546000	546000	546000	546000	1
242	20230919	143100	282985000	546000	546000	546000	546000	0
243	20230919	143000	282985000	546000	546000	546000	546000	1
244	20230919	142900	282439000	545000	545000	545000	545000	0
245	20230919	142800	282439000	545000	545000	545000	545000	0
246	20230919	142700	282439000	545000	545000	545000	545000	0
247	20230919	142600	282439000	545000	545000	545000	545000	0
248	20230919	142500	282439000	545000	545000	545000	545000	0
249	20230919	142400	282439000	545000	545000	545000	545000	2
250	20230919	142300	281349000	545000	545000	545000	545000	0
251	20230919	142200	281349000	545000	545000	545000	545000	0
252	20230919	142100	281349000	545000	545000	545000	545000	0
253	20230919	142000	281349000	545000	545000	545000	545000	0
254	20230919	141900	281349000	545000	545000	545000	545000	41
255	20230919	141800	259004000	546000	546000	546000	546000	0
256	20230919	141700	259004000	546000	546000	546000	546000	0
257	20230919	141600	259004000	546000	546000	546000	546000	1
258	20230919	141500	258458000	546000	546000	546000	546000	0
259	20230919	141400	258458000	546000	546000	546000	546000	0
260	20230919	141300	258458000	546000	546000	546000	546000	0
261	20230919	141200	258458000	546000	546000	546000	546000	0
262	20230919	141100	258458000	546000	546000	546000	546000	1
263	20230919	141000	257912000	546000	546000	546000	546000	0
264	20230919	140900	257912000	546000	546000	546000	546000	8
265	20230919	140800	253544000	546000	546000	546000	546000	0
266	20230919	140700	253544000	546000	546000	546000	546000	0
267	20230919	140600	253544000	546000	546000	546000	546000	0
268	20230919	140500	253544000	546000	546000	546000	546000	0
269	20230919	140400	253544000	546000	546000	546000	546000	0
270	20230919	140300	253544000	546000	546000	546000	546000	0
271	20230919	140200	253544000	546000	546000	546000	546000	16
272	20230919	140100	244808000	545000	545000	545000	545000	0
273	20230919	140000	244808000	545000	545000	545000	545000	0
274	20230919	135900	244808000	545000	545000	545000	545000	0
275	20230919	135800	244808000	545000	545000	545000	545000	0
276	20230919	135700	244808000	545000	545000	545000	545000	0
277	20230919	135600	244808000	545000	545000	545000	545000	0
278	20230919	135500	244808000	545000	545000	545000	545000	0
279	20230919	135400	244808000	545000	545000	545000	545000	0
280	20230919	135300	244808000	545000	545000	545000	545000	0
281	20230919	135200	244808000	545000	545000	545000	545000	0
282	20230919	135100	244808000	545000	545000	545000	545000	1
283	20230919	135000	244263000	545000	545000	545000	545000	1
284	20230919	134900	243718000	546000	546000	546000	546000	1
285	20230919	134800	243172000	546000	546000	546000	546000	0
286	20230919	134700	243172000	546000	546000	546000	546000	0
287	20230919	134600	243172000	546000	546000	546000	546000	0
288	20230919	134500	243172000	546000	546000	546000	546000	0
289	20230919	134400	243172000	546000	546000	546000	546000	0
290	20230919	134300	243172000	546000	546000	546000	546000	0
291	20230919	134200	243172000	546000	546000	546000	546000	0
292	20230919	134100	243172000	546000	546000	546000	546000	1
293	20230919	134000	242626000	546000	546000	546000	546000	0
294	20230919	133900	242626000	546000	546000	546000	546000	0
295	20230919	133800	242626000	546000	546000	546000	546000	0
296	20230919	133700	242626000	546000	546000	546000	546000	0
297	20230919	133600	242626000	546000	546000	546000	546000	1
298	20230919	133500	242080000	546000	546000	546000	546000	2
299	20230919	133400	240988000	546000	546000	546000	546000	1
300	20230919	133300	240442000	546000	546000	546000	546000	2
301	20230919	133200	239350000	545000	545000	545000	545000	0
302	20230919	133100	239350000	545000	545000	545000	545000	0
303	20230919	133000	239350000	545000	545000	545000	545000	0
304	20230919	132900	239350000	545000	545000	545000	545000	0
305	20230919	132800	239350000	545000	545000	545000	545000	0
306	20230919	132700	239350000	545000	545000	545000	545000	0
307	20230919	132600	239350000	545000	545000	545000	545000	0
308	20230919	132500	239350000	545000	545000	545000	545000	0
309	20230919	132400	239350000	545000	545000	545000	545000	1
310	20230919	132300	238805000	545000	545000	545000	545000	0
311	20230919	132200	238805000	545000	545000	545000	545000	0
312	20230919	132100	238805000	545000	545000	545000	545000	1
313	20230919	132000	238260000	546000	546000	546000	546000	0
314	20230919	131900	238260000	546000	546000	546000	546000	0
315	20230919	131800	238260000	546000	546000	546000	546000	0
316	20230919	131700	238260000	546000	546000	546000	546000	0
317	20230919	131600	238260000	546000	546000	546000	546000	0
318	20230919	131500	238260000	546000	546000	546000	546000	0
319	20230919	131400	238260000	546000	546000	546000	546000	0
320	20230919	131300	238260000	546000	546000	546000	546000	0
321	20230919	131200	238260000	546000	546000	546000	546000	0
322	20230919	131100	238260000	546000	546000	546000	546000	0
323	20230919	131000	238260000	546000	546000	546000	546000	4
324	20230919	130900	236076000	545000	545000	545000	545000	0
325	20230919	130800	236076000	545000	545000	545000	545000	33
326	20230919	130700	218091000	545000	545000	545000	545000	0
327	20230919	130600	218091000	545000	545000	545000	545000	0
328	20230919	130500	218091000	545000	545000	545000	545000	10
329	20230919	130400	212641000	546000	546000	546000	546000	0
330	20230919	130300	212641000	546000	546000	546000	546000	3
331	20230919	130200	211003000	547000	547000	547000	547000	3
332	20230919	130100	209362000	548000	548000	548000	548000	0
333	20230919	130000	209362000	548000	548000	548000	548000	1
334	20230919	125900	208814000	547000	547000	547000	547000	10
335	20230919	125800	203344000	547000	547000	547000	547000	0
336	20230919	125700	203344000	547000	547000	547000	547000	1
337	20230919	125600	202797000	548000	548000	548000	548000	0
338	20230919	125500	202797000	548000	548000	548000	548000	0
339	20230919	125400	202797000	548000	548000	548000	548000	0
340	20230919	125300	202797000	548000	548000	548000	548000	0
341	20230919	125200	202797000	548000	548000	548000	548000	0
342	20230919	125100	202797000	548000	548000	548000	548000	0
343	20230919	125000	202797000	548000	548000	548000	548000	0
344	20230919	124900	202797000	548000	548000	548000	548000	0
345	20230919	124800	202797000	548000	548000	548000	548000	0
346	20230919	124700	202797000	548000	548000	548000	548000	0
347	20230919	124600	202797000	548000	548000	548000	548000	0
348	20230919	124500	202797000	548000	548000	548000	548000	0
349	20230919	124400	202797000	548000	548000	548000	548000	0
350	20230919	124300	202797000	548000	548000	548000	548000	0
351	20230919	124200	202797000	548000	549000	549000	548000	7
352	20230919	124100	198955000	548000	548000	548000	548000	0
353	20230919	124000	198955000	548000	548000	548000	548000	0
354	20230919	123900	198955000	548000	548000	548000	548000	0
355	20230919	123800	198955000	548000	548000	548000	548000	0
356	20230919	123700	198955000	548000	548000	548000	548000	3
357	20230919	123600	197311000	548000	549000	549000	548000	4
358	20230919	123500	195118000	549000	549000	549000	549000	19
359	20230919	123400	184687000	549000	549000	549000	549000	0
360	20230919	123300	184687000	549000	549000	549000	549000	1
361	20230919	123200	184138000	549000	549000	549000	549000	0
362	20230919	123100	184138000	549000	549000	549000	549000	12
363	20230919	123000	177550000	549000	549000	549000	549000	0
364	20230919	122900	177550000	549000	549000	549000	549000	1
365	20230919	122800	177001000	548000	548000	548000	548000	0
366	20230919	122700	177001000	548000	548000	548000	548000	3
367	20230919	122600	175357000	548000	548000	548000	548000	0
368	20230919	122500	175357000	548000	548000	548000	548000	0
369	20230919	122400	175357000	548000	548000	548000	548000	0
370	20230919	122300	175357000	548000	548000	548000	548000	0
371	20230919	122200	175357000	548000	548000	548000	548000	0
372	20230919	122100	175357000	548000	548000	548000	548000	1
373	20230919	122000	174809000	547000	547000	547000	547000	0
374	20230919	121900	174809000	547000	547000	547000	547000	0
375	20230919	121800	174809000	547000	547000	547000	547000	0
376	20230919	121700	174809000	547000	547000	547000	547000	8
377	20230919	121600	170433000	546000	546000	546000	546000	9
378	20230919	121500	165519000	545000	545000	545000	545000	0
379	20230919	121400	165519000	545000	545000	545000	545000	0
380	20230919	121300	165519000	545000	545000	545000	545000	0
381	20230919	121200	165519000	545000	545000	545000	545000	0
382	20230919	121100	165519000	545000	545000	545000	545000	0
383	20230919	121000	165519000	545000	545000	545000	545000	2
384	20230919	120900	164429000	545000	545000	545000	545000	0
385	20230919	120800	164429000	545000	545000	545000	545000	0
386	20230919	120700	164429000	545000	545000	545000	545000	2
387	20230919	120600	163339000	545000	545000	545000	545000	0
388	20230919	120500	163339000	545000	545000	545000	545000	0
389	20230919	120400	163339000	545000	545000	545000	545000	0
390	20230919	120300	163339000	545000	545000	545000	545000	0
391	20230919	120200	163339000	545000	545000	545000	545000	0
392	20230919	120100	163339000	545000	545000	545000	545000	0
393	20230919	120000	163339000	545000	545000	545000	545000	3
394	20230919	115900	161704000	546000	546000	546000	546000	0
395	20230919	115800	161704000	546000	546000	546000	546000	9
396	20230919	115700	156790000	545000	545000	545000	545000	4
397	20230919	115600	154610000	544000	544000	544000	544000	1
398	20230919	115500	154066000	545000	545000	545000	545000	8
399	20230919	115400	149706000	545000	545000	545000	545000	0
400	20230919	115300	149706000	545000	545000	545000	545000	0
401	20230919	115200	149706000	545000	545000	545000	545000	0
402	20230919	115100	149706000	545000	545000	545000	545000	1
403	20230919	115000	149161000	546000	546000	546000	546000	6
404	20230919	114900	145885000	546000	546000	546000	546000	0
405	20230919	114800	145885000	546000	546000	546000	546000	0
406	20230919	114700	145885000	546000	546000	546000	546000	0
407	20230919	114600	145885000	546000	547000	547000	545000	30
408	20230919	114500	129506000	547000	547000	547000	547000	0
409	20230919	114400	129506000	547000	546000	547000	546000	2
410	20230919	114300	128413000	546000	546000	546000	546000	0
411	20230919	114200	128413000	546000	546000	546000	546000	0
412	20230919	114100	128413000	546000	546000	546000	546000	0
413	20230919	114000	128413000	546000	546000	546000	546000	0
414	20230919	113900	128413000	546000	546000	546000	546000	0
415	20230919	113800	128413000	546000	546000	546000	546000	0
416	20230919	113700	128413000	546000	546000	546000	546000	1
417	20230919	113600	127867000	547000	547000	547000	547000	0
418	20230919	113500	127867000	547000	547000	547000	547000	0
419	20230919	113400	127867000	547000	547000	547000	547000	0
420	20230919	113300	127867000	547000	547000	547000	547000	0
421	20230919	113200	127867000	547000	547000	547000	547000	0
422	20230919	113100	127867000	547000	547000	547000	547000	2
423	20230919	113000	126773000	547000	546000	547000	546000	2
424	20230919	112900	125680000	546000	546000	546000	546000	0
425	20230919	112800	125680000	546000	546000	546000	546000	0
426	20230919	112700	125680000	546000	546000	546000	546000	0
427	20230919	112600	125680000	546000	546000	546000	546000	0
428	20230919	112500	125680000	546000	546000	546000	546000	0
429	20230919	112400	125680000	546000	546000	546000	546000	0
430	20230919	112300	125680000	546000	546000	546000	546000	1
431	20230919	112200	125134000	546000	546000	546000	546000	0
432	20230919	112100	125134000	546000	546000	546000	546000	0
433	20230919	112000	125134000	546000	546000	546000	546000	0
434	20230919	111900	125134000	546000	546000	546000	546000	0
435	20230919	111800	125134000	546000	546000	546000	546000	3
436	20230919	111700	123496000	546000	546000	546000	546000	1
437	20230919	111600	122950000	546000	546000	546000	546000	3
438	20230919	111500	121312000	545000	545000	545000	545000	1
439	20230919	111400	120767000	546000	546000	546000	546000	2
440	20230919	111300	119675000	545000	545000	545000	545000	0
441	20230919	111200	119675000	545000	545000	545000	545000	0
442	20230919	111100	119675000	545000	545000	545000	545000	3
443	20230919	111000	118040000	544000	544000	544000	544000	0
444	20230919	110900	118040000	544000	544000	544000	544000	0
445	20230919	110800	118040000	544000	544000	544000	544000	0
446	20230919	110700	118040000	544000	544000	544000	544000	0
447	20230919	110600	118040000	544000	544000	544000	544000	0
448	20230919	110500	118040000	544000	544000	544000	544000	5
449	20230919	110400	115320000	544000	544000	544000	544000	0
450	20230919	110300	115320000	544000	544000	544000	544000	0
451	20230919	110200	115320000	544000	544000	544000	544000	0
452	20230919	110100	115320000	544000	544000	544000	544000	1
453	20230919	110000	114776000	545000	545000	545000	545000	3
454	20230919	105900	113141000	545000	545000	545000	545000	3
455	20230919	105800	111506000	545000	545000	545000	545000	0
456	20230919	105700	111506000	545000	545000	545000	545000	14
457	20230919	105600	103876000	544000	544000	544000	544000	1
458	20230919	105500	103332000	544000	544000	544000	544000	0
459	20230919	105400	103332000	544000	544000	544000	544000	1
460	20230919	105300	102788000	544000	544000	544000	544000	0
461	20230919	105200	102788000	544000	544000	544000	544000	0
462	20230919	105100	102788000	544000	544000	544000	544000	0
463	20230919	105000	102788000	544000	544000	544000	544000	0
464	20230919	104900	102788000	544000	544000	544000	544000	0
465	20230919	104800	102788000	544000	544000	544000	544000	0
466	20230919	104700	102788000	544000	545000	545000	544000	2
467	20230919	104600	101699000	544000	544000	544000	544000	0
468	20230919	104500	101699000	544000	544000	544000	544000	0
469	20230919	104400	101699000	544000	544000	544000	544000	0
470	20230919	104300	101699000	544000	544000	544000	544000	0
471	20230919	104200	101699000	544000	544000	544000	544000	1
472	20230919	104100	101155000	544000	544000	544000	544000	0
473	20230919	104000	101155000	544000	544000	544000	544000	1
474	20230919	103900	100611000	545000	545000	545000	545000	0
475	20230919	103800	100611000	545000	545000	545000	545000	0
476	20230919	103700	100611000	545000	545000	545000	545000	0
477	20230919	103600	100611000	545000	545000	545000	545000	1
478	20230919	103500	100066000	545000	545000	545000	545000	0
479	20230919	103400	100066000	545000	545000	545000	545000	2
480	20230919	103300	98976000	545000	544000	545000	544000	2
481	20230919	103200	97887000	544000	544000	544000	544000	1
482	20230919	103100	97343000	544000	544000	544000	544000	0
483	20230919	103000	97343000	544000	544000	544000	544000	0
484	20230919	102900	97343000	544000	544000	544000	544000	1
485	20230919	102800	96799000	544000	544000	544000	544000	0
486	20230919	102700	96799000	544000	544000	544000	544000	0
487	20230919	102600	96799000	544000	544000	544000	544000	1
488	20230919	102500	96255000	544000	544000	544000	544000	0
489	20230919	102400	96255000	544000	544000	544000	544000	0
490	20230919	102300	96255000	544000	544000	544000	544000	0
491	20230919	102200	96255000	544000	544000	544000	544000	0
492	20230919	102100	96255000	544000	544000	544000	544000	0
493	20230919	102000	96255000	544000	545000	545000	544000	2
494	20230919	101900	95166000	544000	544000	544000	544000	0
495	20230919	101800	95166000	544000	544000	544000	544000	1
496	20230919	101700	94622000	544000	544000	544000	544000	0
497	20230919	101600	94622000	544000	544000	544000	544000	0
498	20230919	101500	94622000	544000	544000	544000	544000	2
499	20230919	101400	93534000	544000	544000	544000	544000	0
500	20230919	101300	93534000	544000	544000	544000	544000	0
501	20230919	101200	93534000	544000	544000	544000	544000	22
502	20230919	101100	81566000	544000	544000	544000	544000	1
503	20230919	101000	81022000	544000	544000	544000	544000	2
504	20230919	100900	79934000	543000	543000	543000	543000	0
505	20230919	100800	79934000	543000	543000	543000	543000	0
506	20230919	100700	79934000	543000	543000	543000	543000	0
507	20230919	100600	79934000	543000	543000	543000	543000	0
508	20230919	100500	79934000	543000	543000	543000	543000	0
509	20230919	100400	79934000	543000	543000	543000	543000	1
510	20230919	100300	79391000	545000	545000	545000	545000	0
511	20230919	100200	79391000	545000	545000	545000	545000	1
512	20230919	100100	78846000	544000	544000	544000	544000	10
513	20230919	100000	73406000	544000	544000	544000	544000	3
514	20230919	095900	71774000	543000	543000	543000	543000	0
515	20230919	095800	71774000	543000	543000	543000	543000	0
516	20230919	095700	71774000	543000	544000	544000	543000	5
517	20230919	095600	69056000	543000	543000	543000	543000	0
518	20230919	095500	69056000	543000	543000	543000	543000	0
519	20230919	095400	69056000	543000	543000	543000	543000	0
520	20230919	095300	69056000	543000	543000	543000	543000	0
521	20230919	095200	69056000	543000	543000	543000	543000	0
522	20230919	095100	69056000	543000	544000	544000	543000	22
523	20230919	095000	57089000	544000	543000	544000	543000	5
524	20230919	094900	54371000	543000	543000	543000	543000	0
525	20230919	094800	54371000	543000	543000	543000	543000	0
526	20230919	094700	54371000	543000	543000	543000	543000	0
527	20230919	094600	54371000	543000	543000	543000	543000	0
528	20230919	094500	54371000	543000	543000	543000	543000	0
529	20230919	094400	54371000	543000	543000	543000	543000	0
530	20230919	094300	54371000	543000	543000	543000	543000	1
531	20230919	094200	53828000	544000	544000	544000	544000	4
532	20230919	094100	51652000	546000	546000	546000	546000	0
533	20230919	094000	51652000	546000	546000	546000	546000	0
534	20230919	093900	51652000	546000	546000	546000	546000	0
535	20230919	093800	51652000	546000	546000	546000	546000	0
536	20230919	093700	51652000	546000	544000	546000	544000	6
537	20230919	093600	48386000	544000	544000	544000	544000	1
538	20230919	093500	47842000	545000	545000	545000	545000	3
539	20230919	093400	46207000	545000	545000	545000	545000	0
540	20230919	093300	46207000	545000	545000	545000	545000	1
541	20230919	093200	45662000	545000	545000	545000	545000	0
542	20230919	093100	45662000	545000	545000	545000	545000	2
543	20230919	093000	44572000	545000	545000	545000	545000	2
544	20230919	092900	43482000	544000	544000	544000	544000	4
545	20230919	092800	41306000	542000	542000	542000	542000	0
546	20230919	092700	41306000	542000	545000	545000	542000	7
547	20230919	092600	37497000	545000	545000	545000	545000	0
548	20230919	092500	37497000	545000	545000	545000	545000	0
549	20230919	092400	37497000	545000	545000	545000	545000	0
550	20230919	092300	37497000	545000	545000	545000	545000	1
551	20230919	092200	36952000	544000	544000	544000	544000	5
552	20230919	092100	34232000	543000	543000	543000	543000	6
553	20230919	092000	30974000	544000	544000	544000	544000	2
554	20230919	091900	29886000	544000	543000	544000	543000	3
555	20230919	091800	28256000	543000	543000	543000	543000	0
556	20230919	091700	28256000	543000	543000	543000	543000	0
557	20230919	091600	28256000	543000	544000	544000	543000	3
558	20230919	091500	26625000	544000	544000	544000	544000	3
559	20230919	091400	24993000	545000	545000	545000	545000	0
560	20230919	091300	24993000	545000	545000	545000	545000	3
561	20230919	091200	23358000	545000	545000	545000	545000	2
562	20230919	091100	22268000	545000	545000	545000	545000	1
563	20230919	091000	21723000	545000	543000	545000	543000	3
564	20230919	090900	20090000	543000	543000	543000	543000	0
565	20230919	090800	20090000	543000	543000	543000	543000	0
566	20230919	090700	20090000	543000	543000	543000	543000	7
567	20230919	090600	16289000	543000	543000	543000	543000	0
568	20230919	090500	16289000	543000	543000	543000	543000	7
569	20230919	090400	12488000	543000	543000	543000	543000	3
570	20230919	090300	10859000	543000	543000	543000	542000	8
571	20230919	090200	6516000	543000	543000	543000	543000	1
572	20230919	090100	5973000	544000	544000	544000	544000	2
573	20230919	090000	4885000	543000	542000	547000	542000	9