KissMeData/000670/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	854515000	546000	546000	546000	546000	188
3	20230915	183000	854515000	546000	546000	546000	546000	0
4	20230915	182900	854515000	546000	546000	546000	546000	0
5	20230915	182800	854515000	546000	546000	546000	546000	0
6	20230915	182700	854515000	546000	546000	546000	546000	0
7	20230915	182600	854515000	546000	546000	546000	546000	0
8	20230915	182500	854515000	546000	546000	546000	546000	0
9	20230915	182400	854515000	546000	546000	546000	546000	0
10	20230915	182300	854515000	546000	546000	546000	546000	0
11	20230915	182200	854515000	546000	546000	546000	546000	0
12	20230915	182100	854515000	546000	546000	546000	546000	0
13	20230915	182000	854515000	546000	546000	546000	546000	0
14	20230915	181900	854515000	546000	546000	546000	546000	0
15	20230915	181800	854515000	546000	546000	546000	546000	0
16	20230915	181700	854515000	546000	546000	546000	546000	0
17	20230915	181600	854515000	546000	546000	546000	546000	0
18	20230915	181500	854515000	546000	546000	546000	546000	0
19	20230915	181400	854515000	546000	546000	546000	546000	0
20	20230915	181300	854515000	546000	546000	546000	546000	0
21	20230915	181200	854515000	546000	546000	546000	546000	0
22	20230915	181100	854515000	546000	546000	546000	546000	0
23	20230915	181000	854515000	546000	546000	546000	546000	0
24	20230915	180900	854515000	546000	546000	546000	546000	0
25	20230915	180800	854515000	546000	546000	546000	546000	0
26	20230915	180700	854515000	546000	546000	546000	546000	0
27	20230915	180600	854515000	546000	546000	546000	546000	0
28	20230915	180500	854515000	546000	546000	546000	546000	0
29	20230915	180400	854515000	546000	546000	546000	546000	0
30	20230915	180300	854515000	546000	546000	546000	546000	0
31	20230915	180200	854515000	546000	546000	546000	546000	0
32	20230915	180100	854515000	546000	546000	546000	546000	188
33	20230915	180000	854515000	546000	546000	546000	546000	0
34	20230915	175900	854515000	546000	546000	546000	546000	0
35	20230915	175800	854515000	546000	546000	546000	546000	0
36	20230915	175700	854515000	546000	546000	546000	546000	0
37	20230915	175600	854515000	546000	546000	546000	546000	0
38	20230915	175500	854515000	546000	546000	546000	546000	0
39	20230915	175400	854515000	546000	546000	546000	546000	0
40	20230915	175300	854515000	546000	546000	546000	546000	0
41	20230915	175200	854515000	546000	546000	546000	546000	0
42	20230915	175100	854515000	546000	546000	546000	546000	0
43	20230915	175000	854515000	546000	546000	546000	546000	0
44	20230915	174900	854515000	546000	546000	546000	546000	0
45	20230915	174800	854515000	546000	546000	546000	546000	0
46	20230915	174700	854515000	546000	546000	546000	546000	0
47	20230915	174600	854515000	546000	546000	546000	546000	0
48	20230915	174500	854515000	546000	546000	546000	546000	0
49	20230915	174400	854515000	546000	546000	546000	546000	0
50	20230915	174300	854515000	546000	546000	546000	546000	0
51	20230915	174200	854515000	546000	546000	546000	546000	0
52	20230915	174100	854515000	546000	546000	546000	546000	0
53	20230915	174000	854515000	546000	546000	546000	546000	0
54	20230915	173900	854515000	546000	546000	546000	546000	0
55	20230915	173800	854515000	546000	546000	546000	546000	0
56	20230915	173700	854515000	546000	546000	546000	546000	0
57	20230915	173600	854515000	546000	546000	546000	546000	0
58	20230915	173500	854515000	546000	546000	546000	546000	0
59	20230915	173400	854515000	546000	546000	546000	546000	0
60	20230915	173300	854515000	546000	546000	546000	546000	0
61	20230915	173200	854515000	546000	546000	546000	546000	0
62	20230915	173100	854515000	546000	546000	546000	546000	188
63	20230915	173000	854515000	546000	546000	546000	546000	0
64	20230915	172900	854515000	546000	546000	546000	546000	0
65	20230915	172800	854515000	546000	546000	546000	546000	0
66	20230915	172700	854515000	546000	546000	546000	546000	0
67	20230915	172600	854515000	546000	546000	546000	546000	0
68	20230915	172500	854515000	546000	546000	546000	546000	0
69	20230915	172400	854515000	546000	546000	546000	546000	0
70	20230915	172300	854515000	546000	546000	546000	546000	0
71	20230915	172200	854515000	546000	546000	546000	546000	0
72	20230915	172100	854515000	546000	546000	546000	546000	0
73	20230915	172000	854515000	546000	546000	546000	546000	0
74	20230915	171900	854515000	546000	546000	546000	546000	0
75	20230915	171800	854515000	546000	546000	546000	546000	0
76	20230915	171700	854515000	546000	546000	546000	546000	0
77	20230915	171600	854515000	546000	546000	546000	546000	0
78	20230915	171500	854515000	546000	546000	546000	546000	0
79	20230915	171400	854515000	546000	546000	546000	546000	0
80	20230915	171300	854515000	546000	546000	546000	546000	0
81	20230915	171200	854515000	546000	546000	546000	546000	0
82	20230915	171100	854515000	546000	546000	546000	546000	0
83	20230915	171000	854515000	546000	546000	546000	546000	0
84	20230915	170900	854515000	546000	546000	546000	546000	0
85	20230915	170800	854515000	546000	546000	546000	546000	0
86	20230915	170700	854515000	546000	546000	546000	546000	0
87	20230915	170600	854515000	546000	546000	546000	546000	0
88	20230915	170500	854515000	546000	546000	546000	546000	0
89	20230915	170400	854515000	546000	546000	546000	546000	0
90	20230915	170300	854515000	546000	546000	546000	546000	0
91	20230915	170200	854515000	546000	546000	546000	546000	0
92	20230915	170100	854515000	546000	546000	546000	546000	188
93	20230915	170000	854515000	546000	546000	546000	546000	0
94	20230915	165900	854515000	546000	546000	546000	546000	0
95	20230915	165800	854515000	546000	546000	546000	546000	0
96	20230915	165700	854515000	546000	546000	546000	546000	0
97	20230915	165600	854515000	546000	546000	546000	546000	0
98	20230915	165500	854515000	546000	546000	546000	546000	0
99	20230915	165400	854515000	546000	546000	546000	546000	0
100	20230915	165300	854515000	546000	546000	546000	546000	0
101	20230915	165200	854515000	546000	546000	546000	546000	0
102	20230915	165100	854515000	546000	546000	546000	546000	0
103	20230915	165000	854515000	546000	546000	546000	546000	0
104	20230915	164900	854515000	546000	546000	546000	546000	0
105	20230915	164800	854515000	546000	546000	546000	546000	0
106	20230915	164700	854515000	546000	546000	546000	546000	0
107	20230915	164600	854515000	546000	546000	546000	546000	0
108	20230915	164500	854515000	546000	546000	546000	546000	0
109	20230915	164400	854515000	546000	546000	546000	546000	0
110	20230915	164300	854515000	546000	546000	546000	546000	0
111	20230915	164200	854515000	546000	546000	546000	546000	0
112	20230915	164100	854515000	546000	546000	546000	546000	0
113	20230915	164000	854515000	546000	546000	546000	546000	0
114	20230915	163900	854515000	546000	546000	546000	546000	0
115	20230915	163800	854515000	546000	546000	546000	546000	0
116	20230915	163700	854515000	546000	546000	546000	546000	0
117	20230915	163600	854515000	546000	546000	546000	546000	0
118	20230915	163500	854515000	546000	546000	546000	546000	0
119	20230915	163400	854515000	546000	546000	546000	546000	0
120	20230915	163300	854515000	546000	546000	546000	546000	0
121	20230915	163200	854515000	546000	546000	546000	546000	0
122	20230915	163100	854515000	546000	546000	546000	546000	188
123	20230915	163000	854515000	546000	546000	546000	546000	0
124	20230915	162900	854515000	546000	546000	546000	546000	0
125	20230915	162800	854515000	546000	546000	546000	546000	0
126	20230915	162700	854515000	546000	546000	546000	546000	0
127	20230915	162600	854515000	546000	546000	546000	546000	0
128	20230915	162500	854515000	546000	546000	546000	546000	0
129	20230915	162400	854515000	546000	546000	546000	546000	0
130	20230915	162300	854515000	546000	546000	546000	546000	0
131	20230915	162200	854515000	546000	546000	546000	546000	0
132	20230915	162100	854515000	546000	546000	546000	546000	0
133	20230915	162000	854515000	546000	546000	546000	546000	0
134	20230915	161900	854515000	546000	546000	546000	546000	0
135	20230915	161800	854515000	546000	546000	546000	546000	0
136	20230915	161700	854515000	546000	546000	546000	546000	0
137	20230915	161600	854515000	546000	546000	546000	546000	0
138	20230915	161500	854515000	546000	546000	546000	546000	0
139	20230915	161400	854515000	546000	546000	546000	546000	0
140	20230915	161300	854515000	546000	546000	546000	546000	0
141	20230915	161200	854515000	546000	546000	546000	546000	0
142	20230915	161100	854515000	546000	546000	546000	546000	0
143	20230915	161000	854515000	546000	546000	546000	546000	0
144	20230915	160900	854515000	546000	546000	546000	546000	0
145	20230915	160800	854515000	546000	546000	546000	546000	0
146	20230915	160700	854515000	546000	546000	546000	546000	0
147	20230915	160600	854515000	546000	546000	546000	546000	0
148	20230915	160500	854515000	546000	546000	546000	546000	0
149	20230915	160400	854515000	546000	546000	546000	546000	0
150	20230915	160300	854515000	546000	546000	546000	546000	0
151	20230915	160200	854515000	546000	546000	546000	546000	0
152	20230915	160100	854515000	546000	546000	546000	546000	188
153	20230915	160000	854515000	546000	546000	546000	546000	0
154	20230915	155900	854515000	546000	546000	546000	546000	0
155	20230915	155800	854515000	546000	546000	546000	546000	0
156	20230915	155700	854515000	546000	546000	546000	546000	0
157	20230915	155600	854515000	546000	546000	546000	546000	0
158	20230915	155500	854515000	546000	546000	546000	546000	0
159	20230915	155400	854515000	546000	546000	546000	546000	0
160	20230915	155300	854515000	546000	546000	546000	546000	0
161	20230915	155200	854515000	546000	546000	546000	546000	0
162	20230915	155100	854515000	546000	546000	546000	546000	0
163	20230915	155000	854515000	546000	546000	546000	546000	0
164	20230915	154900	854515000	546000	546000	546000	546000	0
165	20230915	154800	854515000	546000	546000	546000	546000	0
166	20230915	154700	854515000	546000	546000	546000	546000	0
167	20230915	154600	854515000	546000	546000	546000	546000	0
168	20230915	154500	854515000	546000	546000	546000	546000	0
169	20230915	154400	854515000	546000	546000	546000	546000	0
170	20230915	154300	854515000	546000	546000	546000	546000	0
171	20230915	154200	854515000	546000	546000	546000	546000	0
172	20230915	154100	854515000	546000	546000	546000	546000	0
173	20230915	154000	854515000	546000	546000	546000	546000	0
174	20230915	153900	854515000	546000	546000	546000	546000	0
175	20230915	153800	854515000	546000	546000	546000	546000	0
176	20230915	153700	854515000	546000	546000	546000	546000	0
177	20230915	153600	854515000	546000	546000	546000	546000	0
178	20230915	153500	854515000	546000	546000	546000	546000	0
179	20230915	153400	854515000	546000	546000	546000	546000	0
180	20230915	153300	854515000	546000	546000	546000	546000	0
181	20230915	153200	854515000	546000	546000	546000	546000	0
182	20230915	153100	854515000	546000	546000	546000	546000	188
183	20230915	153000	854515000	546000	546000	546000	546000	188
184	20230915	152900	751867000	550000	550000	550000	550000	0
185	20230915	152800	751867000	550000	550000	550000	550000	0
186	20230915	152700	751867000	550000	550000	550000	550000	0
187	20230915	152600	751867000	550000	550000	550000	550000	0
188	20230915	152500	751867000	550000	550000	550000	550000	0
189	20230915	152400	751867000	550000	550000	550000	550000	0
190	20230915	152300	751867000	550000	550000	550000	550000	0
191	20230915	152200	751867000	550000	550000	550000	550000	0
192	20230915	152100	751867000	550000	550000	550000	550000	0
193	20230915	152000	751867000	550000	550000	550000	550000	0
194	20230915	151900	751867000	550000	549000	550000	549000	5
195	20230915	151800	749120000	549000	549000	549000	549000	0
196	20230915	151700	749120000	549000	549000	549000	549000	2
197	20230915	151600	748022000	549000	549000	549000	549000	3
198	20230915	151500	746375000	549000	549000	549000	549000	0
199	20230915	151400	746375000	549000	549000	549000	549000	1
200	20230915	151300	745826000	549000	548000	549000	548000	2
201	20230915	151200	744729000	549000	549000	549000	549000	6
202	20230915	151100	741435000	549000	549000	549000	549000	2
203	20230915	151000	740337000	549000	548000	549000	548000	7
204	20230915	150900	736495000	550000	550000	550000	550000	1
205	20230915	150800	735945000	550000	550000	550000	550000	0
206	20230915	150700	735945000	550000	550000	550000	550000	3
207	20230915	150600	734295000	550000	550000	550000	550000	0
208	20230915	150500	734295000	550000	550000	550000	550000	0
209	20230915	150400	734295000	550000	550000	550000	550000	2
210	20230915	150300	733195000	550000	550000	550000	550000	0
211	20230915	150200	733195000	550000	550000	550000	550000	0
212	20230915	150100	733195000	550000	550000	550000	550000	2
213	20230915	150000	732095000	546000	546000	546000	546000	1
214	20230915	145900	731549000	546000	546000	546000	546000	1
215	20230915	145800	731003000	549000	547000	549000	547000	18
216	20230915	145700	721145000	547000	547000	547000	547000	0
217	20230915	145600	721145000	547000	547000	547000	547000	0
218	20230915	145500	721145000	547000	547000	547000	547000	21
219	20230915	145400	709658000	546000	546000	546000	546000	0
220	20230915	145300	709658000	546000	546000	546000	546000	9
221	20230915	145200	704744000	546000	546000	546000	546000	0
222	20230915	145100	704744000	546000	546000	546000	546000	1
223	20230915	145000	704198000	545000	545000	545000	545000	23
224	20230915	144900	691663000	545000	545000	545000	545000	4
225	20230915	144800	689483000	544000	545000	545000	544000	14
226	20230915	144700	681857000	545000	545000	545000	545000	0
227	20230915	144600	681857000	545000	545000	545000	545000	6
228	20230915	144500	678587000	545000	545000	545000	545000	15
229	20230915	144400	670412000	545000	545000	545000	545000	0
230	20230915	144300	670412000	545000	545000	545000	545000	5
231	20230915	144200	667687000	546000	546000	546000	546000	1
232	20230915	144100	667141000	546000	546000	546000	545000	12
233	20230915	144000	660592000	546000	546000	546000	546000	1
234	20230915	143900	660046000	546000	545000	546000	545000	13
235	20230915	143800	652957000	546000	546000	546000	546000	27
236	20230915	143700	638215000	545000	545000	545000	545000	16
237	20230915	143600	629495000	546000	546000	546000	546000	4
238	20230915	143500	627311000	546000	546000	546000	546000	39
239	20230915	143400	606017000	546000	546000	546000	546000	0
240	20230915	143300	606017000	546000	547000	547000	546000	16
241	20230915	143200	597273000	547000	547000	547000	547000	0
242	20230915	143100	597273000	547000	547000	547000	547000	8
243	20230915	143000	592897000	549000	547000	549000	547000	4
244	20230915	142900	590707000	547000	547000	547000	547000	11
245	20230915	142800	584690000	547000	547000	547000	547000	0
246	20230915	142700	584690000	547000	547000	547000	547000	9
247	20230915	142600	579767000	547000	547000	547000	547000	0
248	20230915	142500	579767000	547000	547000	547000	547000	24
249	20230915	142400	566639000	549000	549000	549000	549000	0
250	20230915	142300	566639000	549000	549000	549000	547000	7
251	20230915	142200	562798000	550000	547000	550000	547000	11
252	20230915	142100	556778000	547000	547000	547000	547000	15
253	20230915	142000	548573000	550000	550000	550000	550000	0
254	20230915	141900	548573000	550000	548000	550000	548000	8
255	20230915	141800	544183000	550000	550000	550000	550000	0
256	20230915	141700	544183000	550000	547000	550000	547000	12
257	20230915	141600	537616000	547000	547000	547000	547000	0
258	20230915	141500	537616000	547000	547000	547000	547000	9
259	20230915	141400	532693000	548000	548000	548000	548000	0
260	20230915	141300	532693000	548000	548000	548000	548000	10
261	20230915	141200	527213000	548000	548000	548000	548000	0
262	20230915	141100	527213000	548000	548000	548000	548000	9
263	20230915	141000	522281000	549000	549000	549000	549000	12
264	20230915	140900	515693000	549000	549000	549000	549000	3
265	20230915	140800	514046000	550000	550000	550000	550000	0
266	20230915	140700	514046000	550000	548000	550000	548000	8
267	20230915	140600	509660000	548000	548000	548000	548000	0
268	20230915	140500	509660000	548000	548000	548000	548000	10
269	20230915	140400	504180000	548000	548000	548000	548000	0
270	20230915	140300	504180000	548000	549000	549000	548000	20
271	20230915	140200	493209000	549000	549000	549000	549000	4
272	20230915	140100	491013000	549000	549000	549000	549000	15
273	20230915	140000	482778000	549000	549000	549000	549000	1
274	20230915	135900	482229000	549000	549000	549000	549000	5
275	20230915	135800	479484000	549000	549000	549000	549000	1
276	20230915	135700	478935000	549000	549000	549000	549000	14
277	20230915	135600	471249000	549000	549000	549000	549000	4
278	20230915	135500	469053000	549000	549000	549000	549000	5
279	20230915	135400	466308000	550000	550000	550000	550000	1
280	20230915	135300	465758000	550000	550000	550000	550000	9
281	20230915	135200	460808000	551000	551000	551000	551000	0
282	20230915	135100	460808000	551000	550000	551000	550000	6
283	20230915	135000	457507000	550000	550000	550000	550000	0
284	20230915	134900	457507000	550000	550000	550000	550000	10
285	20230915	134800	452007000	550000	550000	550000	550000	0
286	20230915	134700	452007000	550000	550000	550000	550000	10
287	20230915	134600	446507000	551000	551000	551000	551000	0
288	20230915	134500	446507000	551000	551000	551000	551000	13
289	20230915	134400	439344000	550000	551000	551000	550000	31
290	20230915	134300	422264000	552000	552000	552000	552000	0
291	20230915	134200	422264000	552000	551000	552000	551000	2
292	20230915	134100	421161000	551000	551000	551000	551000	1
293	20230915	134000	420610000	552000	552000	552000	552000	0
294	20230915	133900	420610000	552000	552000	552000	552000	0
295	20230915	133800	420610000	552000	552000	552000	552000	0
296	20230915	133700	420610000	552000	552000	552000	552000	0
297	20230915	133600	420610000	552000	552000	552000	552000	0
298	20230915	133500	420610000	552000	552000	552000	552000	0
299	20230915	133400	420610000	552000	552000	552000	552000	0
300	20230915	133300	420610000	552000	552000	552000	552000	0
301	20230915	133200	420610000	552000	552000	552000	552000	0
302	20230915	133100	420610000	552000	552000	552000	552000	0
303	20230915	133000	420610000	552000	552000	552000	552000	0
304	20230915	132900	420610000	552000	552000	552000	552000	0
305	20230915	132800	420610000	552000	552000	552000	552000	0
306	20230915	132700	420610000	552000	552000	552000	552000	0
307	20230915	132600	420610000	552000	552000	552000	552000	0
308	20230915	132500	420610000	552000	552000	552000	552000	1
309	20230915	132400	420058000	552000	552000	552000	552000	0
310	20230915	132300	420058000	552000	551000	552000	551000	4
311	20230915	132200	417853000	552000	552000	552000	552000	1
312	20230915	132100	417301000	552000	552000	552000	552000	35
313	20230915	132000	397981000	552000	552000	552000	552000	0
314	20230915	131900	397981000	552000	552000	552000	552000	2
315	20230915	131800	396877000	552000	552000	552000	552000	0
316	20230915	131700	396877000	552000	552000	552000	552000	0
317	20230915	131600	396877000	552000	552000	552000	552000	2
318	20230915	131500	395773000	552000	552000	552000	552000	1
319	20230915	131400	395221000	553000	553000	553000	553000	0
320	20230915	131300	395221000	553000	553000	553000	553000	0
321	20230915	131200	395221000	553000	553000	553000	553000	0
322	20230915	131100	395221000	553000	553000	553000	553000	0
323	20230915	131000	395221000	553000	553000	553000	553000	0
324	20230915	130900	395221000	553000	552000	553000	552000	2
325	20230915	130800	394116000	552000	552000	552000	552000	0
326	20230915	130700	394116000	552000	552000	552000	552000	0
327	20230915	130600	394116000	552000	552000	552000	552000	6
328	20230915	130500	390804000	552000	552000	552000	552000	0
329	20230915	130400	390804000	552000	552000	552000	552000	0
330	20230915	130300	390804000	552000	552000	552000	552000	4
331	20230915	130200	388596000	552000	552000	552000	552000	0
332	20230915	130100	388596000	552000	552000	552000	552000	0
333	20230915	130000	388596000	552000	552000	552000	552000	0
334	20230915	125900	388596000	552000	552000	552000	552000	0
335	20230915	125800	388596000	552000	552000	552000	552000	0
336	20230915	125700	388596000	552000	552000	552000	552000	1
337	20230915	125600	388044000	553000	553000	553000	553000	0
338	20230915	125500	388044000	553000	553000	553000	553000	2
339	20230915	125400	386938000	552000	552000	552000	552000	0
340	20230915	125300	386938000	552000	552000	552000	552000	0
341	20230915	125200	386938000	552000	552000	552000	552000	0
342	20230915	125100	386938000	552000	552000	552000	552000	0
343	20230915	125000	386938000	552000	552000	552000	552000	3
344	20230915	124900	385282000	552000	552000	552000	552000	0
345	20230915	124800	385282000	552000	552000	552000	552000	1
346	20230915	124700	384730000	552000	552000	552000	552000	0
347	20230915	124600	384730000	552000	552000	552000	552000	0
348	20230915	124500	384730000	552000	552000	552000	552000	0
349	20230915	124400	384730000	552000	552000	552000	552000	0
350	20230915	124300	384730000	552000	552000	552000	552000	0
351	20230915	124200	384730000	552000	552000	552000	552000	0
352	20230915	124100	384730000	552000	552000	552000	552000	0
353	20230915	124000	384730000	552000	552000	552000	552000	0
354	20230915	123900	384730000	552000	552000	552000	552000	0
355	20230915	123800	384730000	552000	552000	552000	552000	0
356	20230915	123700	384730000	552000	552000	552000	552000	0
357	20230915	123600	384730000	552000	552000	552000	552000	0
358	20230915	123500	384730000	552000	552000	552000	552000	0
359	20230915	123400	384730000	552000	552000	552000	552000	0
360	20230915	123300	384730000	552000	552000	552000	552000	0
361	20230915	123200	384730000	552000	552000	552000	552000	0
362	20230915	123100	384730000	552000	552000	552000	552000	1
363	20230915	123000	384178000	552000	552000	552000	552000	0
364	20230915	122900	384178000	552000	552000	552000	552000	0
365	20230915	122800	384178000	552000	552000	552000	552000	10
366	20230915	122700	378658000	552000	552000	552000	552000	0
367	20230915	122600	378658000	552000	552000	552000	552000	0
368	20230915	122500	378658000	552000	552000	552000	552000	0
369	20230915	122400	378658000	552000	552000	552000	552000	4
370	20230915	122300	376450000	552000	552000	552000	552000	7
371	20230915	122200	372586000	552000	552000	552000	552000	1
372	20230915	122100	372034000	553000	553000	553000	553000	0
373	20230915	122000	372034000	553000	553000	553000	553000	0
374	20230915	121900	372034000	553000	553000	553000	553000	1
375	20230915	121800	371481000	553000	553000	553000	553000	0
376	20230915	121700	371481000	553000	553000	553000	553000	0
377	20230915	121600	371481000	553000	553000	553000	553000	0
378	20230915	121500	371481000	553000	553000	553000	553000	0
379	20230915	121400	371481000	553000	553000	553000	553000	0
380	20230915	121300	371481000	553000	553000	553000	553000	1
381	20230915	121200	370928000	552000	552000	552000	552000	4
382	20230915	121100	368720000	552000	553000	553000	552000	7
383	20230915	121000	364855000	553000	553000	553000	553000	0
384	20230915	120900	364855000	553000	553000	553000	553000	0
385	20230915	120800	364855000	553000	553000	553000	553000	0
386	20230915	120700	364855000	553000	552000	553000	552000	3
387	20230915	120600	363198000	552000	552000	552000	552000	0
388	20230915	120500	363198000	552000	552000	552000	552000	10
389	20230915	120400	357678000	552000	552000	552000	552000	0
390	20230915	120300	357678000	552000	552000	552000	552000	12
391	20230915	120200	351054000	552000	552000	552000	552000	0
392	20230915	120100	351054000	552000	552000	552000	552000	0
393	20230915	120000	351054000	552000	552000	552000	552000	0
394	20230915	115900	351054000	552000	552000	552000	552000	0
395	20230915	115800	351054000	552000	552000	552000	552000	0
396	20230915	115700	351054000	552000	552000	552000	552000	0
397	20230915	115600	351054000	552000	552000	552000	552000	1
398	20230915	115500	350502000	552000	552000	552000	552000	1
399	20230915	115400	349950000	553000	553000	553000	553000	0
400	20230915	115300	349950000	553000	553000	553000	553000	0
401	20230915	115200	349950000	553000	553000	553000	553000	0
402	20230915	115100	349950000	553000	553000	553000	553000	0
403	20230915	115000	349950000	553000	553000	553000	553000	0
404	20230915	114900	349950000	553000	553000	553000	553000	0
405	20230915	114800	349950000	553000	553000	553000	553000	0
406	20230915	114700	349950000	553000	552000	553000	552000	2
407	20230915	114600	348845000	552000	552000	552000	552000	0
408	20230915	114500	348845000	552000	554000	554000	552000	2
409	20230915	114400	347739000	553000	553000	553000	553000	0
410	20230915	114300	347739000	553000	553000	553000	553000	34
411	20230915	114200	328937000	554000	554000	554000	554000	0
412	20230915	114100	328937000	554000	554000	554000	554000	0
413	20230915	114000	328937000	554000	554000	554000	554000	0
414	20230915	113900	328937000	554000	554000	554000	554000	0
415	20230915	113800	328937000	554000	554000	554000	554000	0
416	20230915	113700	328937000	554000	554000	554000	554000	2
417	20230915	113600	327829000	554000	554000	554000	554000	1
418	20230915	113500	327275000	554000	554000	554000	554000	19
419	20230915	113400	316749000	554000	554000	554000	554000	0
420	20230915	113300	316749000	554000	554000	554000	554000	10
421	20230915	113200	311209000	554000	554000	554000	554000	0
422	20230915	113100	311209000	554000	554000	554000	554000	0
423	20230915	113000	311209000	554000	554000	554000	554000	1
424	20230915	112900	310655000	554000	554000	554000	554000	0
425	20230915	112800	310655000	554000	554000	554000	554000	0
426	20230915	112700	310655000	554000	554000	554000	554000	0
427	20230915	112600	310655000	554000	554000	554000	554000	0
428	20230915	112500	310655000	554000	554000	554000	554000	0
429	20230915	112400	310655000	554000	554000	554000	554000	1
430	20230915	112300	310101000	554000	554000	554000	554000	0
431	20230915	112200	310101000	554000	554000	554000	554000	0
432	20230915	112100	310101000	554000	554000	554000	554000	21
433	20230915	112000	298467000	554000	554000	554000	554000	1
434	20230915	111900	297913000	554000	554000	554000	554000	0
435	20230915	111800	297913000	554000	554000	554000	554000	2
436	20230915	111700	296805000	554000	554000	554000	554000	12
437	20230915	111600	290157000	554000	553000	554000	553000	9
438	20230915	111500	285178000	553000	553000	553000	553000	0
439	20230915	111400	285178000	553000	553000	553000	553000	1
440	20230915	111300	284625000	553000	553000	553000	553000	0
441	20230915	111200	284625000	553000	553000	553000	553000	5
442	20230915	111100	281860000	553000	552000	553000	552000	151
443	20230915	111000	198374000	551000	551000	551000	551000	5
444	20230915	110900	195619000	551000	551000	551000	551000	0
445	20230915	110800	195619000	551000	551000	551000	551000	10
446	20230915	110700	190109000	551000	551000	551000	551000	1
447	20230915	110600	189558000	552000	552000	552000	552000	1
448	20230915	110500	189006000	552000	552000	552000	552000	4
449	20230915	110400	186798000	552000	552000	552000	552000	1
450	20230915	110300	186246000	552000	552000	552000	552000	0
451	20230915	110200	186246000	552000	552000	552000	552000	4
452	20230915	110100	184038000	551000	551000	551000	551000	2
453	20230915	110000	182936000	552000	552000	552000	552000	0
454	20230915	105900	182936000	552000	552000	552000	552000	20
455	20230915	105800	171896000	551000	552000	552000	551000	21
456	20230915	105700	160318000	552000	552000	552000	552000	1
457	20230915	105600	159766000	552000	552000	552000	552000	0
458	20230915	105500	159766000	552000	552000	552000	552000	14
459	20230915	105400	152038000	553000	552000	553000	552000	29
460	20230915	105300	136029000	551000	551000	551000	551000	1
461	20230915	105200	135478000	552000	551000	552000	551000	22
462	20230915	105100	123355000	551000	551000	551000	551000	12
463	20230915	105000	116743000	551000	551000	551000	551000	0
464	20230915	104900	116743000	551000	551000	551000	551000	0
465	20230915	104800	116743000	551000	551000	551000	551000	0
466	20230915	104700	116743000	551000	551000	551000	551000	4
467	20230915	104600	114539000	549000	549000	549000	549000	0
468	20230915	104500	114539000	549000	549000	549000	549000	0
469	20230915	104400	114539000	549000	549000	549000	549000	0
470	20230915	104300	114539000	549000	549000	549000	549000	0
471	20230915	104200	114539000	549000	549000	549000	549000	0
472	20230915	104100	114539000	549000	549000	549000	549000	0
473	20230915	104000	114539000	549000	549000	549000	549000	0
474	20230915	103900	114539000	549000	549000	549000	549000	0
475	20230915	103800	114539000	549000	549000	549000	549000	1
476	20230915	103700	113990000	549000	549000	549000	549000	0
477	20230915	103600	113990000	549000	549000	549000	549000	17
478	20230915	103500	104657000	551000	551000	551000	551000	0
479	20230915	103400	104657000	551000	551000	551000	551000	0
480	20230915	103300	104657000	551000	551000	551000	551000	1
481	20230915	103200	104106000	550000	550000	550000	550000	0
482	20230915	103100	104106000	550000	550000	550000	550000	15
483	20230915	103000	95856000	550000	550000	550000	550000	1
484	20230915	102900	95306000	549000	549000	549000	549000	1
485	20230915	102800	94757000	549000	549000	549000	549000	0
486	20230915	102700	94757000	549000	550000	550000	549000	20
487	20230915	102600	83766000	550000	550000	550000	550000	0
488	20230915	102500	83766000	550000	550000	550000	550000	0
489	20230915	102400	83766000	550000	550000	550000	550000	0
490	20230915	102300	83766000	550000	550000	550000	550000	0
491	20230915	102200	83766000	550000	550000	550000	550000	0
492	20230915	102100	83766000	550000	550000	550000	550000	0
493	20230915	102000	83766000	550000	550000	550000	550000	2
494	20230915	101900	82666000	551000	551000	551000	551000	31
495	20230915	101800	65585000	552000	552000	552000	552000	0
496	20230915	101700	65585000	552000	552000	552000	552000	0
497	20230915	101600	65585000	552000	551000	552000	551000	2
498	20230915	101500	64482000	552000	552000	552000	552000	1
499	20230915	101400	63930000	551000	551000	551000	551000	0
500	20230915	101300	63930000	551000	551000	551000	551000	0
501	20230915	101200	63930000	551000	551000	551000	551000	1
502	20230915	101100	63379000	552000	552000	552000	552000	1
503	20230915	101000	62827000	552000	552000	552000	552000	2
504	20230915	100900	61723000	551000	551000	551000	551000	0
505	20230915	100800	61723000	551000	551000	551000	551000	0
506	20230915	100700	61723000	551000	551000	551000	551000	0
507	20230915	100600	61723000	551000	551000	551000	551000	0
508	20230915	100500	61723000	551000	551000	551000	551000	0
509	20230915	100400	61723000	551000	551000	551000	551000	0
510	20230915	100300	61723000	551000	551000	551000	551000	0
511	20230915	100200	61723000	551000	551000	551000	551000	4
512	20230915	100100	59519000	551000	551000	551000	551000	0
513	20230915	100000	59519000	551000	551000	551000	551000	1
514	20230915	095900	58968000	551000	551000	551000	551000	2
515	20230915	095800	57866000	551000	551000	551000	551000	0
516	20230915	095700	57866000	551000	551000	551000	551000	0
517	20230915	095600	57866000	551000	551000	551000	551000	0
518	20230915	095500	57866000	551000	551000	551000	551000	0
519	20230915	095400	57866000	551000	551000	551000	551000	2
520	20230915	095300	56764000	551000	551000	551000	551000	2
521	20230915	095200	55662000	551000	551000	551000	551000	0
522	20230915	095100	55662000	551000	551000	551000	551000	2
523	20230915	095000	54560000	552000	552000	552000	552000	4
524	20230915	094900	52352000	550000	550000	550000	550000	0
525	20230915	094800	52352000	550000	550000	550000	550000	0
526	20230915	094700	52352000	550000	550000	550000	550000	0
527	20230915	094600	52352000	550000	550000	550000	550000	0
528	20230915	094500	52352000	550000	551000	551000	550000	13
529	20230915	094400	45190000	550000	550000	550000	550000	0
530	20230915	094300	45190000	550000	550000	550000	550000	0
531	20230915	094200	45190000	550000	550000	550000	550000	2
532	20230915	094100	44090000	551000	551000	551000	551000	0
533	20230915	094000	44090000	551000	550000	551000	550000	3
534	20230915	093900	42439000	550000	550000	550000	550000	0
535	20230915	093800	42439000	550000	550000	550000	550000	0
536	20230915	093700	42439000	550000	550000	550000	550000	0
537	20230915	093600	42439000	550000	550000	550000	550000	0
538	20230915	093500	42439000	550000	550000	550000	550000	1
539	20230915	093400	41889000	550000	550000	550000	550000	2
540	20230915	093300	40789000	551000	551000	551000	551000	0
541	20230915	093200	40789000	551000	551000	551000	551000	0
542	20230915	093100	40789000	551000	551000	551000	551000	8
543	20230915	093000	36381000	552000	552000	552000	552000	1
544	20230915	092900	35829000	549000	549000	549000	549000	0
545	20230915	092800	35829000	549000	549000	549000	549000	0
546	20230915	092700	35829000	549000	549000	549000	549000	0
547	20230915	092600	35829000	549000	549000	549000	549000	0
548	20230915	092500	35829000	549000	549000	549000	549000	0
549	20230915	092400	35829000	549000	549000	549000	549000	0
550	20230915	092300	35829000	549000	549000	549000	549000	0
551	20230915	092200	35829000	549000	549000	549000	549000	0
552	20230915	092100	35829000	549000	549000	549000	549000	0
553	20230915	092000	35829000	549000	552000	552000	549000	2
554	20230915	091900	34728000	552000	552000	552000	552000	0
555	20230915	091800	34728000	552000	552000	552000	552000	8
556	20230915	091700	30312000	552000	552000	552000	552000	1
557	20230915	091600	29760000	552000	551000	552000	551000	16
558	20230915	091500	20938000	550000	550000	550000	550000	10
559	20230915	091400	15438000	548000	548000	548000	548000	0
560	20230915	091300	15438000	548000	548000	548000	548000	0
561	20230915	091200	15438000	548000	548000	548000	548000	0
562	20230915	091100	15438000	548000	548000	548000	548000	0
563	20230915	091000	15438000	548000	548000	548000	548000	7
564	20230915	090900	11602000	551000	551000	551000	551000	0
565	20230915	090800	11602000	551000	551000	551000	551000	0
566	20230915	090700	11602000	551000	551000	551000	551000	1
567	20230915	090600	11051000	552000	552000	552000	552000	1
568	20230915	090500	10499000	553000	553000	554000	553000	6
569	20230915	090400	7179000	547000	547000	547000	547000	0
570	20230915	090300	7179000	547000	547000	547000	547000	0
571	20230915	090200	7179000	547000	547000	547000	547000	0
572	20230915	090100	7179000	547000	547000	547000	547000	0
573	20230915	090000	7179000	547000	553000	554000	547000	13