KissMeData/000670/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201500	2044622000	542000	542000	542000	542000	197
3	20230615	201400	2044622000	542000	542000	542000	542000	0
4	20230615	201300	2044622000	542000	542000	542000	542000	0
5	20230615	201200	2044622000	542000	542000	542000	542000	0
6	20230615	201100	2044622000	542000	542000	542000	542000	0
7	20230615	201000	2044622000	542000	542000	542000	542000	0
8	20230615	200900	2044622000	542000	542000	542000	542000	0
9	20230615	200800	2044622000	542000	542000	542000	542000	0
10	20230615	200700	2044622000	542000	542000	542000	542000	0
11	20230615	200600	2044622000	542000	542000	542000	542000	0
12	20230615	200500	2044622000	542000	542000	542000	542000	0
13	20230615	200400	2044622000	542000	542000	542000	542000	0
14	20230615	200300	2044622000	542000	542000	542000	542000	0
15	20230615	200200	2044622000	542000	542000	542000	542000	0
16	20230615	200100	2044622000	542000	542000	542000	542000	0
17	20230615	200000	2044622000	542000	542000	542000	542000	0
18	20230615	195900	2044622000	542000	542000	542000	542000	0
19	20230615	195800	2044622000	542000	542000	542000	542000	0
20	20230615	195700	2044622000	542000	542000	542000	542000	0
21	20230615	195600	2044622000	542000	542000	542000	542000	0
22	20230615	195500	2044622000	542000	542000	542000	542000	0
23	20230615	195400	2044622000	542000	542000	542000	542000	0
24	20230615	195300	2044622000	542000	542000	542000	542000	0
25	20230615	195200	2044622000	542000	542000	542000	542000	0
26	20230615	195100	2044622000	542000	542000	542000	542000	0
27	20230615	195000	2044622000	542000	542000	542000	542000	0
28	20230615	194900	2044622000	542000	542000	542000	542000	0
29	20230615	194800	2044622000	542000	542000	542000	542000	0
30	20230615	194700	2044622000	542000	542000	542000	542000	0
31	20230615	194600	2044622000	542000	542000	542000	542000	0
32	20230615	194500	2044622000	542000	542000	542000	542000	197
33	20230615	194400	2044622000	542000	542000	542000	542000	0
34	20230615	194300	2044622000	542000	542000	542000	542000	0
35	20230615	194200	2044622000	542000	542000	542000	542000	0
36	20230615	194100	2044622000	542000	542000	542000	542000	0
37	20230615	194000	2044622000	542000	542000	542000	542000	0
38	20230615	193900	2044622000	542000	542000	542000	542000	0
39	20230615	193800	2044622000	542000	542000	542000	542000	0
40	20230615	193700	2044622000	542000	542000	542000	542000	0
41	20230615	193600	2044622000	542000	542000	542000	542000	0
42	20230615	193500	2044622000	542000	542000	542000	542000	0
43	20230615	193400	2044622000	542000	542000	542000	542000	0
44	20230615	193300	2044622000	542000	542000	542000	542000	0
45	20230615	193200	2044622000	542000	542000	542000	542000	0
46	20230615	193100	2044622000	542000	542000	542000	542000	0
47	20230615	193000	2044622000	542000	542000	542000	542000	0
48	20230615	192900	2044622000	542000	542000	542000	542000	0
49	20230615	192800	2044622000	542000	542000	542000	542000	0
50	20230615	192700	2044622000	542000	542000	542000	542000	0
51	20230615	192600	2044622000	542000	542000	542000	542000	0
52	20230615	192500	2044622000	542000	542000	542000	542000	0
53	20230615	192400	2044622000	542000	542000	542000	542000	0
54	20230615	192300	2044622000	542000	542000	542000	542000	0
55	20230615	192200	2044622000	542000	542000	542000	542000	0
56	20230615	192100	2044622000	542000	542000	542000	542000	0
57	20230615	192000	2044622000	542000	542000	542000	542000	0
58	20230615	191900	2044622000	542000	542000	542000	542000	0
59	20230615	191800	2044622000	542000	542000	542000	542000	0
60	20230615	191700	2044622000	542000	542000	542000	542000	0
61	20230615	191600	2044622000	542000	542000	542000	542000	0
62	20230615	191500	2044622000	542000	542000	542000	542000	197
63	20230615	191400	2044622000	542000	542000	542000	542000	0
64	20230615	191300	2044622000	542000	542000	542000	542000	0
65	20230615	191200	2044622000	542000	542000	542000	542000	0
66	20230615	191100	2044622000	542000	542000	542000	542000	0
67	20230615	191000	2044622000	542000	542000	542000	542000	0
68	20230615	190900	2044622000	542000	542000	542000	542000	0
69	20230615	190800	2044622000	542000	542000	542000	542000	0
70	20230615	190700	2044622000	542000	542000	542000	542000	0
71	20230615	190600	2044622000	542000	542000	542000	542000	0
72	20230615	190500	2044622000	542000	542000	542000	542000	0
73	20230615	190400	2044622000	542000	542000	542000	542000	0
74	20230615	190300	2044622000	542000	542000	542000	542000	0
75	20230615	190200	2044622000	542000	542000	542000	542000	0
76	20230615	190100	2044622000	542000	542000	542000	542000	0
77	20230615	190000	2044622000	542000	542000	542000	542000	0
78	20230615	185900	2044622000	542000	542000	542000	542000	0
79	20230615	185800	2044622000	542000	542000	542000	542000	0
80	20230615	185700	2044622000	542000	542000	542000	542000	0
81	20230615	185600	2044622000	542000	542000	542000	542000	0
82	20230615	185500	2044622000	542000	542000	542000	542000	0
83	20230615	185400	2044622000	542000	542000	542000	542000	0
84	20230615	185300	2044622000	542000	542000	542000	542000	0
85	20230615	185200	2044622000	542000	542000	542000	542000	0
86	20230615	185100	2044622000	542000	542000	542000	542000	0
87	20230615	185000	2044622000	542000	542000	542000	542000	0
88	20230615	184900	2044622000	542000	542000	542000	542000	0
89	20230615	184800	2044622000	542000	542000	542000	542000	0
90	20230615	184700	2044622000	542000	542000	542000	542000	0
91	20230615	184600	2044622000	542000	542000	542000	542000	0
92	20230615	184500	2044622000	542000	542000	542000	542000	197
93	20230615	184400	2044622000	542000	542000	542000	542000	0
94	20230615	184300	2044622000	542000	542000	542000	542000	0
95	20230615	184200	2044622000	542000	542000	542000	542000	0
96	20230615	184100	2044622000	542000	542000	542000	542000	0
97	20230615	184000	2044622000	542000	542000	542000	542000	0
98	20230615	183900	2044622000	542000	542000	542000	542000	0
99	20230615	183800	2044622000	542000	542000	542000	542000	0
100	20230615	183700	2044622000	542000	542000	542000	542000	0
101	20230615	183600	2044622000	542000	542000	542000	542000	0
102	20230615	183500	2044622000	542000	542000	542000	542000	0
103	20230615	183400	2044622000	542000	542000	542000	542000	0
104	20230615	183300	2044622000	542000	542000	542000	542000	0
105	20230615	183200	2044622000	542000	542000	542000	542000	0
106	20230615	183100	2044622000	542000	542000	542000	542000	0
107	20230615	183000	2044622000	542000	542000	542000	542000	0
108	20230615	182900	2044622000	542000	542000	542000	542000	0
109	20230615	182800	2044622000	542000	542000	542000	542000	0
110	20230615	182700	2044622000	542000	542000	542000	542000	0
111	20230615	182600	2044622000	542000	542000	542000	542000	0
112	20230615	182500	2044622000	542000	542000	542000	542000	0
113	20230615	182400	2044622000	542000	542000	542000	542000	0
114	20230615	182300	2044622000	542000	542000	542000	542000	0
115	20230615	182200	2044622000	542000	542000	542000	542000	0
116	20230615	182100	2044622000	542000	542000	542000	542000	0
117	20230615	182000	2044622000	542000	542000	542000	542000	0
118	20230615	181900	2044622000	542000	542000	542000	542000	0
119	20230615	181800	2044622000	542000	542000	542000	542000	0
120	20230615	181700	2044622000	542000	542000	542000	542000	0
121	20230615	181600	2044622000	542000	542000	542000	542000	0
122	20230615	181500	2044622000	542000	542000	542000	542000	197
123	20230615	181400	2044622000	542000	542000	542000	542000	0
124	20230615	181300	2044622000	542000	542000	542000	542000	0
125	20230615	181200	2044622000	542000	542000	542000	542000	0
126	20230615	181100	2044622000	542000	542000	542000	542000	0
127	20230615	181000	2044622000	542000	542000	542000	542000	0
128	20230615	180900	2044622000	542000	542000	542000	542000	0
129	20230615	180800	2044622000	542000	542000	542000	542000	0
130	20230615	180700	2044622000	542000	542000	542000	542000	0
131	20230615	180600	2044622000	542000	542000	542000	542000	0
132	20230615	180500	2044622000	542000	542000	542000	542000	0
133	20230615	180400	2044622000	542000	542000	542000	542000	0
134	20230615	180300	2044622000	542000	542000	542000	542000	0
135	20230615	180200	2044622000	542000	542000	542000	542000	0
136	20230615	180100	2044622000	542000	542000	542000	542000	0
137	20230615	180000	2044622000	542000	542000	542000	542000	0
138	20230615	175900	2044622000	542000	542000	542000	542000	0
139	20230615	175800	2044622000	542000	542000	542000	542000	0
140	20230615	175700	2044622000	542000	542000	542000	542000	0
141	20230615	175600	2044622000	542000	542000	542000	542000	0
142	20230615	175500	2044622000	542000	542000	542000	542000	0
143	20230615	175400	2044622000	542000	542000	542000	542000	0
144	20230615	175300	2044622000	542000	542000	542000	542000	0
145	20230615	175200	2044622000	542000	542000	542000	542000	0
146	20230615	175100	2044622000	542000	542000	542000	542000	0
147	20230615	175000	2044622000	542000	542000	542000	542000	0
148	20230615	174900	2044622000	542000	542000	542000	542000	0
149	20230615	174800	2044622000	542000	542000	542000	542000	0
150	20230615	174700	2044622000	542000	542000	542000	542000	0
151	20230615	174600	2044622000	542000	542000	542000	542000	0
152	20230615	174500	2044622000	542000	542000	542000	542000	197
153	20230615	174400	2044622000	542000	542000	542000	542000	0
154	20230615	174300	2044622000	542000	542000	542000	542000	0
155	20230615	174200	2044622000	542000	542000	542000	542000	0
156	20230615	174100	2044622000	542000	542000	542000	542000	0
157	20230615	174000	2044622000	542000	542000	542000	542000	0
158	20230615	173900	2044622000	542000	542000	542000	542000	0
159	20230615	173800	2044622000	542000	542000	542000	542000	0
160	20230615	173700	2044622000	542000	542000	542000	542000	0
161	20230615	173600	2044622000	542000	542000	542000	542000	0
162	20230615	173500	2044622000	542000	542000	542000	542000	0
163	20230615	173400	2044622000	542000	542000	542000	542000	0
164	20230615	173300	2044622000	542000	542000	542000	542000	0
165	20230615	173200	2044622000	542000	542000	542000	542000	0
166	20230615	173100	2044622000	542000	542000	542000	542000	0
167	20230615	173000	2044622000	542000	542000	542000	542000	0
168	20230615	172900	2044622000	542000	542000	542000	542000	0
169	20230615	172800	2044622000	542000	542000	542000	542000	0
170	20230615	172700	2044622000	542000	542000	542000	542000	0
171	20230615	172600	2044622000	542000	542000	542000	542000	0
172	20230615	172500	2044622000	542000	542000	542000	542000	0
173	20230615	172400	2044622000	542000	542000	542000	542000	0
174	20230615	172300	2044622000	542000	542000	542000	542000	0
175	20230615	172200	2044622000	542000	542000	542000	542000	0
176	20230615	172100	2044622000	542000	542000	542000	542000	0
177	20230615	172000	2044622000	542000	542000	542000	542000	0
178	20230615	171900	2044622000	542000	542000	542000	542000	0
179	20230615	171800	2044622000	542000	542000	542000	542000	0
180	20230615	171700	2044622000	542000	542000	542000	542000	0
181	20230615	171600	2044622000	542000	542000	542000	542000	0
182	20230615	171500	2044622000	542000	542000	542000	542000	197
183	20230615	171400	2044622000	542000	542000	542000	542000	0
184	20230615	171300	2044622000	542000	542000	542000	542000	0
185	20230615	171200	2044622000	542000	542000	542000	542000	0
186	20230615	171100	2044622000	542000	542000	542000	542000	0
187	20230615	171000	2044622000	542000	542000	542000	542000	0
188	20230615	170900	2044622000	542000	542000	542000	542000	0
189	20230615	170800	2044622000	542000	542000	542000	542000	0
190	20230615	170700	2044622000	542000	542000	542000	542000	0
191	20230615	170600	2044622000	542000	542000	542000	542000	0
192	20230615	170500	2044622000	542000	542000	542000	542000	0
193	20230615	170400	2044622000	542000	542000	542000	542000	0
194	20230615	170300	2044622000	542000	542000	542000	542000	0
195	20230615	170200	2044622000	542000	542000	542000	542000	0
196	20230615	170100	2044622000	542000	542000	542000	542000	0
197	20230615	170000	2044622000	542000	542000	542000	542000	0
198	20230615	165900	2044622000	542000	542000	542000	542000	0
199	20230615	165800	2044622000	542000	542000	542000	542000	0
200	20230615	165700	2044622000	542000	542000	542000	542000	0
201	20230615	165600	2044622000	542000	542000	542000	542000	0
202	20230615	165500	2044622000	542000	542000	542000	542000	0
203	20230615	165400	2044622000	542000	542000	542000	542000	0
204	20230615	165300	2044622000	542000	542000	542000	542000	0
205	20230615	165200	2044622000	542000	542000	542000	542000	0
206	20230615	165100	2044622000	542000	542000	542000	542000	0
207	20230615	165000	2044622000	542000	542000	542000	542000	0
208	20230615	164900	2044622000	542000	542000	542000	542000	0
209	20230615	164800	2044622000	542000	542000	542000	542000	0
210	20230615	164700	2044622000	542000	542000	542000	542000	0
211	20230615	164600	2044622000	542000	542000	542000	542000	0
212	20230615	164500	2044622000	542000	542000	542000	542000	197
213	20230615	164400	2044622000	542000	542000	542000	542000	0
214	20230615	164300	2044622000	542000	542000	542000	542000	0
215	20230615	164200	2044622000	542000	542000	542000	542000	0
216	20230615	164100	2044622000	542000	542000	542000	542000	0
217	20230615	164000	2044622000	542000	542000	542000	542000	0
218	20230615	163900	2044622000	542000	542000	542000	542000	0
219	20230615	163800	2044622000	542000	542000	542000	542000	0
220	20230615	163700	2044622000	542000	542000	542000	542000	0
221	20230615	163600	2044622000	542000	542000	542000	542000	0
222	20230615	163500	2044622000	542000	542000	542000	542000	0
223	20230615	163400	2044622000	542000	542000	542000	542000	0
224	20230615	163300	2044622000	542000	542000	542000	542000	0
225	20230615	163200	2044622000	542000	542000	542000	542000	0
226	20230615	163100	2044622000	542000	542000	542000	542000	0
227	20230615	163000	2044622000	542000	542000	542000	542000	0
228	20230615	162900	2044622000	542000	542000	542000	542000	0
229	20230615	162800	2044622000	542000	542000	542000	542000	0
230	20230615	162700	2044622000	542000	542000	542000	542000	0
231	20230615	162600	2044622000	542000	542000	542000	542000	0
232	20230615	162500	2044622000	542000	542000	542000	542000	0
233	20230615	162400	2044622000	542000	542000	542000	542000	0
234	20230615	162300	2044622000	542000	542000	542000	542000	0
235	20230615	162200	2044622000	542000	542000	542000	542000	0
236	20230615	162100	2044622000	542000	542000	542000	542000	0
237	20230615	162000	2044622000	542000	542000	542000	542000	0
238	20230615	161900	2044622000	542000	542000	542000	542000	0
239	20230615	161800	2044622000	542000	542000	542000	542000	0
240	20230615	161700	2044622000	542000	542000	542000	542000	0
241	20230615	161600	2044622000	542000	542000	542000	542000	0
242	20230615	161500	2044622000	542000	542000	542000	542000	197
243	20230615	161400	2044622000	542000	542000	542000	542000	0
244	20230615	161300	2044622000	542000	542000	542000	542000	0
245	20230615	161200	2044622000	542000	542000	542000	542000	0
246	20230615	161100	2044622000	542000	542000	542000	542000	0
247	20230615	161000	2044622000	542000	542000	542000	542000	0
248	20230615	160900	2044622000	542000	542000	542000	542000	0
249	20230615	160800	2044622000	542000	542000	542000	542000	0
250	20230615	160700	2044622000	542000	542000	542000	542000	0
251	20230615	160600	2044622000	542000	542000	542000	542000	0
252	20230615	160500	2044622000	542000	542000	542000	542000	0
253	20230615	160400	2044622000	542000	542000	542000	542000	0
254	20230615	160300	2044622000	542000	542000	542000	542000	0
255	20230615	160200	2044622000	542000	542000	542000	542000	0
256	20230615	160100	2044622000	542000	542000	542000	542000	0
257	20230615	160000	2044622000	542000	542000	542000	542000	0
258	20230615	155900	2044622000	542000	542000	542000	542000	0
259	20230615	155800	2044622000	542000	542000	542000	542000	0
260	20230615	155700	2044622000	542000	542000	542000	542000	0
261	20230615	155600	2044622000	542000	542000	542000	542000	0
262	20230615	155500	2044622000	542000	542000	542000	542000	0
263	20230615	155400	2044622000	542000	542000	542000	542000	0
264	20230615	155300	2044622000	542000	542000	542000	542000	0
265	20230615	155200	2044622000	542000	542000	542000	542000	0
266	20230615	155100	2044622000	542000	542000	542000	542000	0
267	20230615	155000	2044622000	542000	542000	542000	542000	0
268	20230615	154900	2044622000	542000	542000	542000	542000	0
269	20230615	154800	2044622000	542000	542000	542000	542000	0
270	20230615	154700	2044622000	542000	542000	542000	542000	0
271	20230615	154600	2044622000	542000	542000	542000	542000	0
272	20230615	154500	2044622000	542000	542000	542000	542000	197
273	20230615	154400	2044622000	542000	542000	542000	542000	0
274	20230615	154300	2044622000	542000	542000	542000	542000	0
275	20230615	154200	2044622000	542000	542000	542000	542000	0
276	20230615	154100	2044622000	542000	542000	542000	542000	0
277	20230615	154000	2044622000	542000	542000	542000	542000	0
278	20230615	153900	2044622000	542000	542000	542000	542000	0
279	20230615	153800	2044622000	542000	542000	542000	542000	0
280	20230615	153700	2044622000	542000	542000	542000	542000	0
281	20230615	153600	2044622000	542000	542000	542000	542000	0
282	20230615	153500	2044622000	542000	542000	542000	542000	0
283	20230615	153400	2044622000	542000	542000	542000	542000	0
284	20230615	153300	2044622000	542000	542000	542000	542000	0
285	20230615	153200	2044622000	542000	542000	542000	542000	0
286	20230615	153100	2044622000	542000	542000	542000	542000	0
287	20230615	153000	2044622000	542000	542000	542000	542000	197
288	20230615	152900	1937848000	543000	543000	543000	543000	0
289	20230615	152800	1937848000	543000	543000	543000	543000	0
290	20230615	152700	1937848000	543000	543000	543000	543000	0
291	20230615	152600	1937848000	543000	543000	543000	543000	0
292	20230615	152500	1937848000	543000	543000	543000	543000	0
293	20230615	152400	1937848000	543000	543000	543000	543000	0
294	20230615	152300	1937848000	543000	543000	543000	543000	0
295	20230615	152200	1937848000	543000	543000	543000	543000	0
296	20230615	152100	1937848000	543000	543000	543000	543000	0
297	20230615	152000	1937848000	543000	543000	543000	543000	0
298	20230615	151900	1937848000	543000	543000	544000	543000	24
299	20230615	151800	1924815000	545000	545000	545000	543000	12
300	20230615	151700	1918293000	543000	543000	543000	543000	1
301	20230615	151600	1917750000	544000	544000	544000	544000	19
302	20230615	151500	1907414000	544000	544000	544000	544000	21
303	20230615	151400	1895990000	544000	544000	544000	544000	16
304	20230615	151300	1887286000	544000	544000	544000	544000	0
305	20230615	151200	1887286000	544000	544000	544000	544000	0
306	20230615	151100	1887286000	544000	544000	544000	544000	2
307	20230615	151000	1886198000	544000	544000	544000	544000	17
308	20230615	150900	1876950000	544000	544000	544000	544000	5
309	20230615	150800	1874230000	544000	545000	545000	544000	18
310	20230615	150700	1864437000	545000	545000	545000	545000	0
311	20230615	150600	1864437000	545000	545000	545000	545000	0
312	20230615	150500	1864437000	545000	545000	545000	545000	1
313	20230615	150400	1863892000	545000	545000	545000	545000	1
314	20230615	150300	1863347000	545000	545000	545000	545000	1
315	20230615	150200	1862802000	544000	544000	544000	544000	48
316	20230615	150100	1836690000	544000	544000	544000	544000	0
317	20230615	150000	1836690000	544000	544000	545000	544000	9
318	20230615	145900	1831793000	544000	544000	544000	544000	0
319	20230615	145800	1831793000	544000	545000	545000	544000	19
320	20230615	145700	1821443000	545000	544000	545000	544000	22
321	20230615	145600	1809455000	545000	545000	545000	544000	28
322	20230615	145500	1794202000	545000	545000	545000	545000	1
323	20230615	145400	1793657000	545000	545000	545000	545000	4
324	20230615	145300	1791477000	545000	545000	545000	545000	0
325	20230615	145200	1791477000	545000	545000	545000	545000	5
326	20230615	145100	1788752000	545000	545000	545000	545000	0
327	20230615	145000	1788752000	545000	546000	546000	545000	26
328	20230615	144900	1774581000	545000	545000	545000	545000	1
329	20230615	144800	1774036000	546000	545000	546000	545000	7
330	20230615	144700	1770220000	545000	545000	545000	545000	4
331	20230615	144600	1768040000	546000	546000	546000	546000	10
332	20230615	144500	1762580000	546000	546000	546000	546000	0
333	20230615	144400	1762580000	546000	546000	546000	546000	5
334	20230615	144300	1759850000	547000	547000	547000	547000	0
335	20230615	144200	1759850000	547000	545000	547000	545000	11
336	20230615	144100	1753853000	545000	545000	545000	545000	0
337	20230615	144000	1753853000	545000	545000	546000	545000	22
338	20230615	143900	1741862000	545000	545000	545000	545000	2
339	20230615	143800	1740772000	545000	545000	545000	545000	9
340	20230615	143700	1735867000	546000	546000	546000	546000	1
341	20230615	143600	1735321000	546000	546000	546000	546000	3
342	20230615	143500	1733683000	547000	545000	547000	545000	11
343	20230615	143400	1727684000	544000	544000	544000	544000	3
344	20230615	143300	1726052000	545000	545000	545000	545000	0
345	20230615	143200	1726052000	545000	545000	547000	545000	9
346	20230615	143100	1721143000	544000	544000	544000	544000	11
347	20230615	143000	1715159000	544000	543000	544000	543000	7
348	20230615	142900	1711357000	543000	543000	543000	543000	8
349	20230615	142800	1707013000	543000	544000	547000	543000	17
350	20230615	142700	1697764000	543000	543000	543000	543000	6
351	20230615	142600	1694506000	543000	543000	543000	543000	4
352	20230615	142500	1692334000	543000	543000	544000	543000	24
353	20230615	142400	1679299000	543000	543000	543000	543000	6
354	20230615	142300	1676041000	542000	542000	543000	542000	16
355	20230615	142200	1667357000	542000	543000	543000	542000	9
356	20230615	142100	1662472000	543000	543000	543000	543000	18
357	20230615	142000	1652698000	543000	543000	544000	543000	7
358	20230615	141900	1648894000	543000	543000	543000	543000	4
359	20230615	141800	1646722000	543000	542000	544000	542000	14
360	20230615	141700	1639117000	542000	543000	543000	542000	18
361	20230615	141600	1629355000	544000	543000	544000	542000	28
362	20230615	141500	1614152000	543000	542000	543000	542000	7
363	20230615	141400	1610355000	542000	542000	542000	542000	6
364	20230615	141300	1607103000	542000	543000	543000	542000	19
365	20230615	141200	1596790000	543000	543000	543000	543000	6
366	20230615	141100	1593532000	543000	543000	544000	543000	21
367	20230615	141000	1582124000	543000	543000	543000	543000	4
368	20230615	140900	1579952000	543000	543000	543000	543000	16
369	20230615	140800	1571264000	544000	543000	544000	543000	3
370	20230615	140700	1569634000	543000	543000	544000	543000	5
371	20230615	140600	1566918000	543000	543000	543000	543000	4
372	20230615	140500	1564746000	543000	543000	544000	543000	18
373	20230615	140400	1554971000	544000	543000	544000	543000	8
374	20230615	140300	1550623000	544000	543000	544000	543000	3
375	20230615	140200	1548993000	544000	544000	544000	544000	6
376	20230615	140100	1545729000	543000	544000	544000	543000	14
377	20230615	140000	1538124000	544000	544000	545000	544000	16
378	20230615	135900	1529416000	544000	544000	544000	544000	5
379	20230615	135800	1526696000	544000	544000	545000	544000	8
380	20230615	135700	1522343000	544000	543000	544000	543000	27
381	20230615	135600	1507665000	543000	543000	544000	543000	7
382	20230615	135500	1503863000	543000	543000	543000	543000	5
383	20230615	135400	1501148000	543000	543000	544000	543000	11
384	20230615	135300	1495173000	543000	544000	544000	543000	6
385	20230615	135200	1491913000	543000	544000	544000	543000	11
386	20230615	135100	1485938000	543000	544000	544000	543000	8
387	20230615	135000	1481592000	544000	544000	544000	543000	9
388	20230615	134900	1476698000	544000	543000	544000	543000	6
389	20230615	134800	1473438000	543000	543000	544000	543000	17
390	20230615	134700	1464202000	543000	544000	544000	543000	4
391	20230615	134600	1462028000	543000	544000	544000	543000	8
392	20230615	134500	1457683000	544000	544000	544000	543000	13
393	20230615	134400	1450612000	544000	544000	544000	543000	9
394	20230615	134300	1445721000	544000	544000	547000	544000	41
395	20230615	134200	1423405000	543000	543000	543000	543000	11
396	20230615	134100	1417432000	543000	543000	543000	543000	4
397	20230615	134000	1415260000	543000	543000	543000	543000	10
398	20230615	133900	1409830000	544000	543000	544000	543000	6
399	20230615	133800	1406570000	543000	543000	543000	543000	12
400	20230615	133700	1400054000	543000	543000	543000	543000	5
401	20230615	133600	1397339000	543000	544000	544000	543000	6
402	20230615	133500	1394080000	543000	543000	544000	543000	5
403	20230615	133400	1391364000	543000	544000	544000	543000	22
404	20230615	133300	1379402000	544000	544000	544000	544000	4
405	20230615	133200	1377226000	544000	544000	544000	544000	9
406	20230615	133100	1372330000	544000	544000	544000	544000	4
407	20230615	133000	1370154000	544000	544000	544000	544000	7
408	20230615	132900	1366346000	544000	544000	544000	544000	6
409	20230615	132800	1363082000	545000	544000	545000	544000	11
410	20230615	132700	1357091000	544000	545000	545000	544000	12
411	20230615	132600	1350560000	544000	544000	544000	544000	0
412	20230615	132500	1350560000	544000	544000	544000	544000	0
413	20230615	132400	1350560000	544000	544000	544000	544000	6
414	20230615	132300	1347296000	544000	547000	547000	544000	6
415	20230615	132200	1344029000	546000	546000	546000	546000	0
416	20230615	132100	1344029000	546000	547000	547000	546000	2
417	20230615	132000	1342936000	544000	544000	544000	544000	6
418	20230615	131900	1339672000	544000	544000	544000	544000	15
419	20230615	131800	1331512000	545000	544000	545000	544000	4
420	20230615	131700	1329335000	545000	545000	545000	545000	14
421	20230615	131600	1321705000	545000	545000	545000	545000	0
422	20230615	131500	1321705000	545000	545000	545000	545000	14
423	20230615	131400	1314075000	545000	545000	545000	545000	0
424	20230615	131300	1314075000	545000	545000	545000	545000	0
425	20230615	131200	1314075000	545000	545000	545000	545000	0
426	20230615	131100	1314075000	545000	547000	547000	545000	22
427	20230615	131000	1302067000	547000	547000	547000	547000	1
428	20230615	130900	1301520000	546000	546000	546000	546000	0
429	20230615	130800	1301520000	546000	546000	546000	546000	0
430	20230615	130700	1301520000	546000	547000	547000	546000	10
431	20230615	130600	1296059000	547000	547000	547000	547000	4
432	20230615	130500	1293871000	547000	547000	547000	547000	21
433	20230615	130400	1282384000	546000	546000	546000	546000	0
434	20230615	130300	1282384000	546000	547000	547000	546000	11
435	20230615	130200	1276377000	546000	546000	546000	546000	0
436	20230615	130100	1276377000	546000	546000	546000	546000	0
437	20230615	130000	1276377000	546000	547000	547000	546000	3
438	20230615	125900	1274737000	547000	548000	548000	546000	12
439	20230615	125800	1268178000	547000	547000	547000	547000	3
440	20230615	125700	1266537000	547000	547000	547000	547000	1
441	20230615	125600	1265990000	546000	545000	546000	545000	16
442	20230615	125500	1257259000	546000	546000	546000	545000	5
443	20230615	125400	1254532000	546000	546000	546000	546000	10
444	20230615	125300	1249072000	546000	546000	546000	546000	0
445	20230615	125200	1249072000	546000	546000	546000	545000	7
446	20230615	125100	1245255000	546000	545000	548000	545000	10
447	20230615	125000	1239798000	545000	545000	545000	545000	0
448	20230615	124900	1239798000	545000	545000	545000	545000	0
449	20230615	124800	1239798000	545000	545000	545000	545000	6
450	20230615	124700	1236528000	546000	546000	546000	546000	0
451	20230615	124600	1236528000	546000	546000	546000	546000	4
452	20230615	124500	1234344000	547000	547000	547000	547000	0
453	20230615	124400	1234344000	547000	546000	547000	546000	8
454	20230615	124300	1229973000	546000	546000	546000	546000	5
455	20230615	124200	1227243000	546000	547000	547000	546000	20
456	20230615	124100	1216308000	547000	547000	547000	547000	0
457	20230615	124000	1216308000	547000	546000	547000	546000	7
458	20230615	123900	1212484000	546000	546000	546000	546000	0
459	20230615	123800	1212484000	546000	547000	547000	546000	17
460	20230615	123700	1203188000	546000	546000	546000	546000	0
461	20230615	123600	1203188000	546000	546000	546000	546000	5
462	20230615	123500	1200458000	545000	545000	545000	545000	0
463	20230615	123400	1200458000	545000	545000	545000	545000	6
464	20230615	123300	1197188000	545000	545000	545000	545000	10
465	20230615	123200	1191738000	544000	544000	544000	544000	5
466	20230615	123100	1189018000	545000	545000	545000	545000	1
467	20230615	123000	1188473000	544000	544000	544000	544000	4
468	20230615	122900	1186297000	544000	544000	545000	544000	11
469	20230615	122800	1180310000	545000	545000	545000	545000	3
470	20230615	122700	1178675000	545000	545000	545000	545000	0
471	20230615	122600	1178675000	545000	545000	545000	545000	14
472	20230615	122500	1171045000	545000	545000	545000	545000	6
473	20230615	122400	1167775000	545000	545000	545000	545000	0
474	20230615	122300	1167775000	545000	545000	545000	545000	0
475	20230615	122200	1167775000	545000	546000	546000	545000	7
476	20230615	122100	1163957000	545000	545000	545000	545000	5
477	20230615	122000	1161232000	546000	546000	546000	546000	0
478	20230615	121900	1161232000	546000	546000	546000	546000	1
479	20230615	121800	1160686000	546000	545000	546000	545000	7
480	20230615	121700	1156868000	545000	545000	545000	545000	5
481	20230615	121600	1154143000	546000	546000	546000	546000	3
482	20230615	121500	1152505000	545000	545000	545000	545000	1
483	20230615	121400	1151960000	545000	545000	545000	545000	3
484	20230615	121300	1150325000	545000	545000	545000	545000	11
485	20230615	121200	1144330000	545000	545000	545000	545000	0
486	20230615	121100	1144330000	545000	545000	545000	545000	1
487	20230615	121000	1143785000	545000	545000	545000	545000	5
488	20230615	120900	1141060000	545000	549000	549000	545000	7
489	20230615	120800	1137241000	546000	546000	546000	546000	12
490	20230615	120700	1130689000	545000	545000	545000	545000	3
491	20230615	120600	1129054000	545000	545000	545000	545000	0
492	20230615	120500	1129054000	545000	545000	545000	545000	9
493	20230615	120400	1124149000	545000	545000	545000	545000	7
494	20230615	120300	1120334000	545000	545000	545000	545000	4
495	20230615	120200	1118154000	545000	545000	545000	545000	1
496	20230615	120100	1117609000	544000	543000	545000	543000	65
497	20230615	120000	1082255000	543000	543000	543000	543000	2
498	20230615	115900	1081169000	543000	543000	544000	543000	20
499	20230615	115800	1070304000	543000	544000	544000	543000	25
500	20230615	115700	1056715000	544000	545000	545000	544000	5
501	20230615	115600	1053994000	544000	544000	544000	544000	13
502	20230615	115500	1046922000	544000	544000	545000	544000	9
503	20230615	115400	1042022000	544000	544000	544000	544000	7
504	20230615	115300	1038214000	544000	544000	544000	544000	6
505	20230615	115200	1034950000	545000	545000	545000	545000	0
506	20230615	115100	1034950000	545000	545000	545000	545000	0
507	20230615	115000	1034950000	545000	544000	545000	544000	6
508	20230615	114900	1031685000	544000	544000	544000	544000	3
509	20230615	114800	1030053000	545000	545000	545000	545000	1
510	20230615	114700	1029508000	544000	544000	544000	544000	0
511	20230615	114600	1029508000	544000	544000	544000	544000	5
512	20230615	114500	1026788000	545000	545000	545000	544000	9
513	20230615	114400	1021889000	545000	545000	545000	545000	43
514	20230615	114300	998454000	544000	544000	544000	544000	0
515	20230615	114200	998454000	544000	545000	545000	544000	6
516	20230615	114100	995189000	545000	545000	545000	545000	2
517	20230615	114000	994099000	544000	545000	545000	544000	4
518	20230615	113900	991922000	545000	545000	545000	545000	5
519	20230615	113800	989197000	544000	544000	544000	544000	21
520	20230615	113700	977773000	545000	545000	545000	545000	0
521	20230615	113600	977773000	545000	545000	545000	544000	9
522	20230615	113500	972873000	545000	545000	545000	545000	5
523	20230615	113400	970148000	544000	544000	544000	544000	5
524	20230615	113300	967428000	544000	544000	544000	544000	0
525	20230615	113200	967428000	544000	545000	545000	544000	50
526	20230615	113100	940187000	545000	545000	545000	545000	0
527	20230615	113000	940187000	545000	545000	545000	545000	6
528	20230615	112900	936917000	545000	545000	545000	545000	0
529	20230615	112800	936917000	545000	545000	545000	545000	6
530	20230615	112700	933647000	545000	545000	545000	545000	5
531	20230615	112600	930922000	546000	546000	546000	546000	25
532	20230615	112500	917272000	545000	545000	545000	545000	0
533	20230615	112400	917272000	545000	545000	545000	545000	3
534	20230615	112300	915637000	545000	545000	545000	545000	5
535	20230615	112200	912912000	546000	546000	546000	546000	0
536	20230615	112100	912912000	546000	546000	546000	546000	4
537	20230615	112000	910728000	545000	545000	545000	545000	6
538	20230615	111900	907458000	545000	545000	545000	545000	5
539	20230615	111800	904733000	546000	546000	546000	546000	13
540	20230615	111700	897635000	545000	545000	545000	545000	0
541	20230615	111600	897635000	545000	545000	545000	545000	4
542	20230615	111500	895455000	545000	545000	545000	545000	46
543	20230615	111400	870385000	546000	546000	546000	546000	0
544	20230615	111300	870385000	546000	546000	546000	546000	1
545	20230615	111200	869839000	546000	545000	546000	545000	7
546	20230615	111100	866023000	545000	545000	545000	545000	5
547	20230615	111000	863298000	546000	546000	546000	546000	4
548	20230615	110900	861114000	546000	546000	546000	546000	4
549	20230615	110800	858930000	546000	546000	546000	546000	0
550	20230615	110700	858930000	546000	546000	546000	546000	27
551	20230615	110600	844188000	546000	546000	546000	546000	0
552	20230615	110500	844188000	546000	546000	546000	546000	0
553	20230615	110400	844188000	546000	546000	546000	546000	0
554	20230615	110300	844188000	546000	547000	547000	546000	75
555	20230615	110200	803175000	548000	548000	548000	548000	2
556	20230615	110100	802079000	547000	547000	547000	547000	17
557	20230615	110000	792780000	547000	546000	547000	546000	6
558	20230615	105900	789503000	547000	547000	547000	546000	19
559	20230615	105800	779112000	547000	547000	547000	547000	2
560	20230615	105700	778018000	546000	546000	546000	546000	14
561	20230615	105600	770374000	547000	546000	547000	546000	8
562	20230615	105500	766003000	546000	546000	546000	546000	7
563	20230615	105400	762181000	547000	547000	547000	546000	22
564	20230615	105300	750160000	547000	547000	547000	547000	12
565	20230615	105200	743596000	547000	547000	547000	546000	18
566	20230615	105100	733755000	547000	547000	547000	546000	41
567	20230615	105000	711337000	548000	547000	548000	547000	8
568	20230615	104900	706959000	547000	547000	547000	547000	0
569	20230615	104800	706959000	547000	547000	547000	547000	5
570	20230615	104700	704224000	547000	547000	547000	547000	6
571	20230615	104600	700942000	549000	549000	549000	549000	2
572	20230615	104500	699844000	549000	547000	549000	547000	4
573	20230615	104400	697652000	547000	549000	549000	547000	6
574	20230615	104300	694368000	547000	547000	547000	547000	3
575	20230615	104200	692727000	550000	548000	550000	548000	8
576	20230615	104100	688341000	547000	547000	547000	547000	0
577	20230615	104000	688341000	547000	547000	548000	547000	29
578	20230615	103900	672476000	547000	546000	547000	546000	10
579	20230615	103800	667011000	547000	547000	547000	547000	10
580	20230615	103700	661541000	546000	546000	546000	546000	0
581	20230615	103600	661541000	546000	546000	546000	546000	5
582	20230615	103500	658811000	546000	546000	546000	546000	0
583	20230615	103400	658811000	546000	546000	546000	546000	17
584	20230615	103300	649529000	546000	546000	546000	546000	0
585	20230615	103200	649529000	546000	546000	546000	546000	7
586	20230615	103100	645707000	546000	547000	547000	546000	5
587	20230615	103000	642975000	545000	546000	547000	545000	75
588	20230615	102900	602032000	546000	547000	547000	546000	11
589	20230615	102800	596025000	547000	547000	547000	547000	1
590	20230615	102700	595478000	547000	549000	549000	546000	114
591	20230615	102600	533120000	549000	548000	549000	548000	6
592	20230615	102500	529831000	548000	547000	548000	547000	17
593	20230615	102400	520520000	548000	548000	548000	548000	1
594	20230615	102300	519972000	548000	547000	548000	547000	3
595	20230615	102200	518329000	548000	548000	548000	547000	10
596	20230615	102100	512855000	547000	547000	547000	547000	5
597	20230615	102000	510120000	548000	548000	548000	548000	1
598	20230615	101900	509572000	548000	548000	548000	548000	5
599	20230615	101800	506832000	547000	548000	548000	547000	5
600	20230615	101700	504095000	547000	548000	548000	547000	8
601	20230615	101600	499718000	548000	548000	548000	547000	14
602	20230615	101500	492047000	547000	547000	547000	547000	1
603	20230615	101400	491500000	547000	547000	547000	547000	7
604	20230615	101300	487671000	548000	548000	548000	547000	26
605	20230615	101200	473434000	548000	548000	548000	548000	6
606	20230615	101100	470146000	548000	548000	548000	548000	10
607	20230615	101000	464666000	549000	549000	549000	548000	4
608	20230615	100900	462472000	548000	548000	548000	548000	5
609	20230615	100800	459732000	549000	549000	549000	548000	28
610	20230615	100700	444366000	549000	549000	549000	549000	1
611	20230615	100600	443817000	549000	549000	549000	549000	5
612	20230615	100500	441072000	549000	549000	550000	549000	26
613	20230615	100400	426792000	549000	549000	549000	549000	0
614	20230615	100300	426792000	549000	549000	549000	549000	2
615	20230615	100200	425694000	549000	549000	549000	549000	1
616	20230615	100100	425145000	549000	549000	549000	549000	6
617	20230615	100000	421851000	549000	550000	550000	549000	2
618	20230615	095900	420752000	549000	549000	549000	549000	0
619	20230615	095800	420752000	549000	549000	549000	549000	6
620	20230615	095700	417458000	550000	548000	550000	548000	14
621	20230615	095600	409769000	548000	548000	548000	548000	0
622	20230615	095500	409769000	548000	548000	548000	548000	18
623	20230615	095400	399905000	547000	548000	548000	547000	6
624	20230615	095300	396622000	548000	548000	548000	548000	8
625	20230615	095200	392238000	548000	548000	548000	548000	1
626	20230615	095100	391690000	547000	548000	548000	547000	30
627	20230615	095000	375256000	549000	548000	549000	547000	25
628	20230615	094900	361560000	549000	548000	549000	548000	12
629	20230615	094800	354983000	549000	549000	549000	549000	3
630	20230615	094700	353336000	549000	550000	550000	549000	78
631	20230615	094600	310446000	550000	550000	550000	550000	9
632	20230615	094500	305496000	550000	550000	550000	550000	5
633	20230615	094400	302746000	551000	551000	551000	551000	0
634	20230615	094300	302746000	551000	551000	551000	551000	8
635	20230615	094200	298338000	551000	551000	551000	551000	36
636	20230615	094100	278502000	551000	553000	553000	551000	76
637	20230615	094000	236521000	553000	553000	553000	553000	0
638	20230615	093900	236521000	553000	553000	553000	553000	0
639	20230615	093800	236521000	553000	553000	553000	553000	5
640	20230615	093700	233756000	553000	554000	554000	553000	3
641	20230615	093600	232096000	554000	554000	554000	554000	4
642	20230615	093500	229880000	554000	554000	554000	554000	3
643	20230615	093400	228218000	553000	553000	553000	553000	5
644	20230615	093300	225453000	553000	552000	553000	552000	8
645	20230615	093200	221036000	552000	553000	553000	552000	21
646	20230615	093100	209424000	553000	553000	553000	553000	4
647	20230615	093000	207212000	552000	553000	553000	552000	11
648	20230615	092900	201134000	552000	553000	553000	552000	15
649	20230615	092800	192843000	553000	553000	553000	553000	2
650	20230615	092700	191737000	553000	553000	553000	553000	7
651	20230615	092600	187866000	554000	554000	554000	554000	2
652	20230615	092500	186758000	553000	554000	554000	553000	24
653	20230615	092400	173466000	553000	553000	553000	553000	6
654	20230615	092300	170148000	553000	553000	553000	553000	9
655	20230615	092200	165171000	553000	554000	554000	553000	3
656	20230615	092100	163511000	553000	553000	553000	553000	0
657	20230615	092000	163511000	553000	553000	553000	552000	31
658	20230615	091900	146371000	553000	553000	553000	553000	9
659	20230615	091800	141394000	553000	554000	554000	553000	3
660	20230615	091700	139734000	554000	553000	554000	553000	25
661	20230615	091600	125908000	552000	553000	553000	552000	17
662	20230615	091500	116518000	553000	554000	554000	553000	36
663	20230615	091400	96586000	555000	555000	555000	555000	0
664	20230615	091300	96586000	555000	555000	555000	555000	2
665	20230615	091200	95476000	555000	554000	555000	554000	3
666	20230615	091100	93813000	555000	555000	555000	554000	22
667	20230615	091000	81605000	555000	555000	555000	555000	3
668	20230615	090900	79940000	555000	555000	555000	555000	2
669	20230615	090800	78830000	555000	554000	555000	554000	12
670	20230615	090700	72176000	554000	556000	556000	554000	32
671	20230615	090600	54395000	556000	556000	556000	556000	1
672	20230615	090500	53839000	554000	556000	556000	554000	21
673	20230615	090400	42188000	556000	555000	556000	555000	8
674	20230615	090300	37746000	556000	559000	559000	556000	4
675	20230615	090200	35519000	559000	559000	559000	559000	1
676	20230615	090100	34960000	554000	555000	559000	554000	15
677	20230615	090000	26631000	556000	555000	556000	554000	48