KissMeData/000670/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	203100	980936000	549000	549000	549000	549000	265
3	20230616	203000	980936000	549000	549000	549000	549000	0
4	20230616	202900	980936000	549000	549000	549000	549000	0
5	20230616	202800	980936000	549000	549000	549000	549000	0
6	20230616	202700	980936000	549000	549000	549000	549000	0
7	20230616	202600	980936000	549000	549000	549000	549000	0
8	20230616	202500	980936000	549000	549000	549000	549000	0
9	20230616	202400	980936000	549000	549000	549000	549000	0
10	20230616	202300	980936000	549000	549000	549000	549000	0
11	20230616	202200	980936000	549000	549000	549000	549000	0
12	20230616	202100	980936000	549000	549000	549000	549000	0
13	20230616	202000	980936000	549000	549000	549000	549000	0
14	20230616	201900	980936000	549000	549000	549000	549000	0
15	20230616	201800	980936000	549000	549000	549000	549000	0
16	20230616	201700	980936000	549000	549000	549000	549000	0
17	20230616	201600	980936000	549000	549000	549000	549000	0
18	20230616	201500	980936000	549000	549000	549000	549000	0
19	20230616	201400	980936000	549000	549000	549000	549000	0
20	20230616	201300	980936000	549000	549000	549000	549000	0
21	20230616	201200	980936000	549000	549000	549000	549000	0
22	20230616	201100	980936000	549000	549000	549000	549000	0
23	20230616	201000	980936000	549000	549000	549000	549000	0
24	20230616	200900	980936000	549000	549000	549000	549000	0
25	20230616	200800	980936000	549000	549000	549000	549000	0
26	20230616	200700	980936000	549000	549000	549000	549000	0
27	20230616	200600	980936000	549000	549000	549000	549000	0
28	20230616	200500	980936000	549000	549000	549000	549000	0
29	20230616	200400	980936000	549000	549000	549000	549000	0
30	20230616	200300	980936000	549000	549000	549000	549000	0
31	20230616	200200	980936000	549000	549000	549000	549000	0
32	20230616	200100	980936000	549000	549000	549000	549000	265
33	20230616	200000	980936000	549000	549000	549000	549000	0
34	20230616	195900	980936000	549000	549000	549000	549000	0
35	20230616	195800	980936000	549000	549000	549000	549000	0
36	20230616	195700	980936000	549000	549000	549000	549000	0
37	20230616	195600	980936000	549000	549000	549000	549000	0
38	20230616	195500	980936000	549000	549000	549000	549000	0
39	20230616	195400	980936000	549000	549000	549000	549000	0
40	20230616	195300	980936000	549000	549000	549000	549000	0
41	20230616	195200	980936000	549000	549000	549000	549000	0
42	20230616	195100	980936000	549000	549000	549000	549000	0
43	20230616	195000	980936000	549000	549000	549000	549000	0
44	20230616	194900	980936000	549000	549000	549000	549000	0
45	20230616	194800	980936000	549000	549000	549000	549000	0
46	20230616	194700	980936000	549000	549000	549000	549000	0
47	20230616	194600	980936000	549000	549000	549000	549000	0
48	20230616	194500	980936000	549000	549000	549000	549000	0
49	20230616	194400	980936000	549000	549000	549000	549000	0
50	20230616	194300	980936000	549000	549000	549000	549000	0
51	20230616	194200	980936000	549000	549000	549000	549000	0
52	20230616	194100	980936000	549000	549000	549000	549000	0
53	20230616	194000	980936000	549000	549000	549000	549000	0
54	20230616	193900	980936000	549000	549000	549000	549000	0
55	20230616	193800	980936000	549000	549000	549000	549000	0
56	20230616	193700	980936000	549000	549000	549000	549000	0
57	20230616	193600	980936000	549000	549000	549000	549000	0
58	20230616	193500	980936000	549000	549000	549000	549000	0
59	20230616	193400	980936000	549000	549000	549000	549000	0
60	20230616	193300	980936000	549000	549000	549000	549000	0
61	20230616	193200	980936000	549000	549000	549000	549000	0
62	20230616	193100	980936000	549000	549000	549000	549000	265
63	20230616	193000	980936000	549000	549000	549000	549000	0
64	20230616	192900	980936000	549000	549000	549000	549000	0
65	20230616	192800	980936000	549000	549000	549000	549000	0
66	20230616	192700	980936000	549000	549000	549000	549000	0
67	20230616	192600	980936000	549000	549000	549000	549000	0
68	20230616	192500	980936000	549000	549000	549000	549000	0
69	20230616	192400	980936000	549000	549000	549000	549000	0
70	20230616	192300	980936000	549000	549000	549000	549000	0
71	20230616	192200	980936000	549000	549000	549000	549000	0
72	20230616	192100	980936000	549000	549000	549000	549000	0
73	20230616	192000	980936000	549000	549000	549000	549000	0
74	20230616	191900	980936000	549000	549000	549000	549000	0
75	20230616	191800	980936000	549000	549000	549000	549000	0
76	20230616	191700	980936000	549000	549000	549000	549000	0
77	20230616	191600	980936000	549000	549000	549000	549000	0
78	20230616	191500	980936000	549000	549000	549000	549000	0
79	20230616	191400	980936000	549000	549000	549000	549000	0
80	20230616	191300	980936000	549000	549000	549000	549000	0
81	20230616	191200	980936000	549000	549000	549000	549000	0
82	20230616	191100	980936000	549000	549000	549000	549000	0
83	20230616	191000	980936000	549000	549000	549000	549000	0
84	20230616	190900	980936000	549000	549000	549000	549000	0
85	20230616	190800	980936000	549000	549000	549000	549000	0
86	20230616	190700	980936000	549000	549000	549000	549000	0
87	20230616	190600	980936000	549000	549000	549000	549000	0
88	20230616	190500	980936000	549000	549000	549000	549000	0
89	20230616	190400	980936000	549000	549000	549000	549000	0
90	20230616	190300	980936000	549000	549000	549000	549000	0
91	20230616	190200	980936000	549000	549000	549000	549000	0
92	20230616	190100	980936000	549000	549000	549000	549000	265
93	20230616	190000	980936000	549000	549000	549000	549000	0
94	20230616	185900	980936000	549000	549000	549000	549000	0
95	20230616	185800	980936000	549000	549000	549000	549000	0
96	20230616	185700	980936000	549000	549000	549000	549000	0
97	20230616	185600	980936000	549000	549000	549000	549000	0
98	20230616	185500	980936000	549000	549000	549000	549000	0
99	20230616	185400	980936000	549000	549000	549000	549000	0
100	20230616	185300	980936000	549000	549000	549000	549000	0
101	20230616	185200	980936000	549000	549000	549000	549000	0
102	20230616	185100	980936000	549000	549000	549000	549000	0
103	20230616	185000	980936000	549000	549000	549000	549000	0
104	20230616	184900	980936000	549000	549000	549000	549000	0
105	20230616	184800	980936000	549000	549000	549000	549000	0
106	20230616	184700	980936000	549000	549000	549000	549000	0
107	20230616	184600	980936000	549000	549000	549000	549000	0
108	20230616	184500	980936000	549000	549000	549000	549000	0
109	20230616	184400	980936000	549000	549000	549000	549000	0
110	20230616	184300	980936000	549000	549000	549000	549000	0
111	20230616	184200	980936000	549000	549000	549000	549000	0
112	20230616	184100	980936000	549000	549000	549000	549000	0
113	20230616	184000	980936000	549000	549000	549000	549000	0
114	20230616	183900	980936000	549000	549000	549000	549000	0
115	20230616	183800	980936000	549000	549000	549000	549000	0
116	20230616	183700	980936000	549000	549000	549000	549000	0
117	20230616	183600	980936000	549000	549000	549000	549000	0
118	20230616	183500	980936000	549000	549000	549000	549000	0
119	20230616	183400	980936000	549000	549000	549000	549000	0
120	20230616	183300	980936000	549000	549000	549000	549000	0
121	20230616	183200	980936000	549000	549000	549000	549000	0
122	20230616	183100	980936000	549000	549000	549000	549000	265
123	20230616	183000	980936000	549000	549000	549000	549000	0
124	20230616	182900	980936000	549000	549000	549000	549000	0
125	20230616	182800	980936000	549000	549000	549000	549000	0
126	20230616	182700	980936000	549000	549000	549000	549000	0
127	20230616	182600	980936000	549000	549000	549000	549000	0
128	20230616	182500	980936000	549000	549000	549000	549000	0
129	20230616	182400	980936000	549000	549000	549000	549000	0
130	20230616	182300	980936000	549000	549000	549000	549000	0
131	20230616	182200	980936000	549000	549000	549000	549000	0
132	20230616	182100	980936000	549000	549000	549000	549000	0
133	20230616	182000	980936000	549000	549000	549000	549000	0
134	20230616	181900	980936000	549000	549000	549000	549000	0
135	20230616	181800	980936000	549000	549000	549000	549000	0
136	20230616	181700	980936000	549000	549000	549000	549000	0
137	20230616	181600	980936000	549000	549000	549000	549000	0
138	20230616	181500	980936000	549000	549000	549000	549000	0
139	20230616	181400	980936000	549000	549000	549000	549000	0
140	20230616	181300	980936000	549000	549000	549000	549000	0
141	20230616	181200	980936000	549000	549000	549000	549000	0
142	20230616	181100	980936000	549000	549000	549000	549000	0
143	20230616	181000	980936000	549000	549000	549000	549000	0
144	20230616	180900	980936000	549000	549000	549000	549000	0
145	20230616	180800	980936000	549000	549000	549000	549000	0
146	20230616	180700	980936000	549000	549000	549000	549000	0
147	20230616	180600	980936000	549000	549000	549000	549000	0
148	20230616	180500	980936000	549000	549000	549000	549000	0
149	20230616	180400	980936000	549000	549000	549000	549000	0
150	20230616	180300	980936000	549000	549000	549000	549000	0
151	20230616	180200	980936000	549000	549000	549000	549000	0
152	20230616	180100	980936000	549000	549000	549000	549000	265
153	20230616	180000	980936000	549000	549000	549000	549000	0
154	20230616	175900	980936000	549000	549000	549000	549000	0
155	20230616	175800	980936000	549000	549000	549000	549000	0
156	20230616	175700	980936000	549000	549000	549000	549000	0
157	20230616	175600	980936000	549000	549000	549000	549000	0
158	20230616	175500	980936000	549000	549000	549000	549000	0
159	20230616	175400	980936000	549000	549000	549000	549000	0
160	20230616	175300	980936000	549000	549000	549000	549000	0
161	20230616	175200	980936000	549000	549000	549000	549000	0
162	20230616	175100	980936000	549000	549000	549000	549000	0
163	20230616	175000	980936000	549000	549000	549000	549000	0
164	20230616	174900	980936000	549000	549000	549000	549000	0
165	20230616	174800	980936000	549000	549000	549000	549000	0
166	20230616	174700	980936000	549000	549000	549000	549000	0
167	20230616	174600	980936000	549000	549000	549000	549000	0
168	20230616	174500	980936000	549000	549000	549000	549000	0
169	20230616	174400	980936000	549000	549000	549000	549000	0
170	20230616	174300	980936000	549000	549000	549000	549000	0
171	20230616	174200	980936000	549000	549000	549000	549000	0
172	20230616	174100	980936000	549000	549000	549000	549000	0
173	20230616	174000	980936000	549000	549000	549000	549000	0
174	20230616	173900	980936000	549000	549000	549000	549000	0
175	20230616	173800	980936000	549000	549000	549000	549000	0
176	20230616	173700	980936000	549000	549000	549000	549000	0
177	20230616	173600	980936000	549000	549000	549000	549000	0
178	20230616	173500	980936000	549000	549000	549000	549000	0
179	20230616	173400	980936000	549000	549000	549000	549000	0
180	20230616	173300	980936000	549000	549000	549000	549000	0
181	20230616	173200	980936000	549000	549000	549000	549000	0
182	20230616	173100	980936000	549000	549000	549000	549000	265
183	20230616	173000	980936000	549000	549000	549000	549000	0
184	20230616	172900	980936000	549000	549000	549000	549000	0
185	20230616	172800	980936000	549000	549000	549000	549000	0
186	20230616	172700	980936000	549000	549000	549000	549000	0
187	20230616	172600	980936000	549000	549000	549000	549000	0
188	20230616	172500	980936000	549000	549000	549000	549000	0
189	20230616	172400	980936000	549000	549000	549000	549000	0
190	20230616	172300	980936000	549000	549000	549000	549000	0
191	20230616	172200	980936000	549000	549000	549000	549000	0
192	20230616	172100	980936000	549000	549000	549000	549000	0
193	20230616	172000	980936000	549000	549000	549000	549000	0
194	20230616	171900	980936000	549000	549000	549000	549000	0
195	20230616	171800	980936000	549000	549000	549000	549000	0
196	20230616	171700	980936000	549000	549000	549000	549000	0
197	20230616	171600	980936000	549000	549000	549000	549000	0
198	20230616	171500	980936000	549000	549000	549000	549000	0
199	20230616	171400	980936000	549000	549000	549000	549000	0
200	20230616	171300	980936000	549000	549000	549000	549000	0
201	20230616	171200	980936000	549000	549000	549000	549000	0
202	20230616	171100	980936000	549000	549000	549000	549000	0
203	20230616	171000	980936000	549000	549000	549000	549000	0
204	20230616	170900	980936000	549000	549000	549000	549000	0
205	20230616	170800	980936000	549000	549000	549000	549000	0
206	20230616	170700	980936000	549000	549000	549000	549000	0
207	20230616	170600	980936000	549000	549000	549000	549000	0
208	20230616	170500	980936000	549000	549000	549000	549000	0
209	20230616	170400	980936000	549000	549000	549000	549000	0
210	20230616	170300	980936000	549000	549000	549000	549000	0
211	20230616	170200	980936000	549000	549000	549000	549000	0
212	20230616	170100	980936000	549000	549000	549000	549000	265
213	20230616	170000	980936000	549000	549000	549000	549000	0
214	20230616	165900	980936000	549000	549000	549000	549000	0
215	20230616	165800	980936000	549000	549000	549000	549000	0
216	20230616	165700	980936000	549000	549000	549000	549000	0
217	20230616	165600	980936000	549000	549000	549000	549000	0
218	20230616	165500	980936000	549000	549000	549000	549000	0
219	20230616	165400	980936000	549000	549000	549000	549000	0
220	20230616	165300	980936000	549000	549000	549000	549000	0
221	20230616	165200	980936000	549000	549000	549000	549000	0
222	20230616	165100	980936000	549000	549000	549000	549000	0
223	20230616	165000	980936000	549000	549000	549000	549000	0
224	20230616	164900	980936000	549000	549000	549000	549000	0
225	20230616	164800	980936000	549000	549000	549000	549000	0
226	20230616	164700	980936000	549000	549000	549000	549000	0
227	20230616	164600	980936000	549000	549000	549000	549000	0
228	20230616	164500	980936000	549000	549000	549000	549000	0
229	20230616	164400	980936000	549000	549000	549000	549000	0
230	20230616	164300	980936000	549000	549000	549000	549000	0
231	20230616	164200	980936000	549000	549000	549000	549000	0
232	20230616	164100	980936000	549000	549000	549000	549000	0
233	20230616	164000	980936000	549000	549000	549000	549000	0
234	20230616	163900	980936000	549000	549000	549000	549000	0
235	20230616	163800	980936000	549000	549000	549000	549000	0
236	20230616	163700	980936000	549000	549000	549000	549000	0
237	20230616	163600	980936000	549000	549000	549000	549000	0
238	20230616	163500	980936000	549000	549000	549000	549000	0
239	20230616	163400	980936000	549000	549000	549000	549000	0
240	20230616	163300	980936000	549000	549000	549000	549000	0
241	20230616	163200	980936000	549000	549000	549000	549000	0
242	20230616	163100	980936000	549000	549000	549000	549000	265
243	20230616	163000	980936000	549000	549000	549000	549000	0
244	20230616	162900	980936000	549000	549000	549000	549000	0
245	20230616	162800	980936000	549000	549000	549000	549000	0
246	20230616	162700	980936000	549000	549000	549000	549000	0
247	20230616	162600	980936000	549000	549000	549000	549000	0
248	20230616	162500	980936000	549000	549000	549000	549000	0
249	20230616	162400	980936000	549000	549000	549000	549000	0
250	20230616	162300	980936000	549000	549000	549000	549000	0
251	20230616	162200	980936000	549000	549000	549000	549000	0
252	20230616	162100	980936000	549000	549000	549000	549000	0
253	20230616	162000	980936000	549000	549000	549000	549000	0
254	20230616	161900	980936000	549000	549000	549000	549000	0
255	20230616	161800	980936000	549000	549000	549000	549000	0
256	20230616	161700	980936000	549000	549000	549000	549000	0
257	20230616	161600	980936000	549000	549000	549000	549000	0
258	20230616	161500	980936000	549000	549000	549000	549000	0
259	20230616	161400	980936000	549000	549000	549000	549000	0
260	20230616	161300	980936000	549000	549000	549000	549000	0
261	20230616	161200	980936000	549000	549000	549000	549000	0
262	20230616	161100	980936000	549000	549000	549000	549000	0
263	20230616	161000	980936000	549000	549000	549000	549000	0
264	20230616	160900	980936000	549000	549000	549000	549000	0
265	20230616	160800	980936000	549000	549000	549000	549000	0
266	20230616	160700	980936000	549000	549000	549000	549000	0
267	20230616	160600	980936000	549000	549000	549000	549000	0
268	20230616	160500	980936000	549000	549000	549000	549000	0
269	20230616	160400	980936000	549000	549000	549000	549000	0
270	20230616	160300	980936000	549000	549000	549000	549000	0
271	20230616	160200	980936000	549000	549000	549000	549000	0
272	20230616	160100	980936000	549000	549000	549000	549000	265
273	20230616	160000	980936000	549000	549000	549000	549000	0
274	20230616	155900	980936000	549000	549000	549000	549000	0
275	20230616	155800	980936000	549000	549000	549000	549000	0
276	20230616	155700	980936000	549000	549000	549000	549000	0
277	20230616	155600	980936000	549000	549000	549000	549000	0
278	20230616	155500	980936000	549000	549000	549000	549000	0
279	20230616	155400	980936000	549000	549000	549000	549000	0
280	20230616	155300	980936000	549000	549000	549000	549000	0
281	20230616	155200	980936000	549000	549000	549000	549000	0
282	20230616	155100	980936000	549000	549000	549000	549000	0
283	20230616	155000	980936000	549000	549000	549000	549000	0
284	20230616	154900	980936000	549000	549000	549000	549000	0
285	20230616	154800	980936000	549000	549000	549000	549000	0
286	20230616	154700	980936000	549000	549000	549000	549000	0
287	20230616	154600	980936000	549000	549000	549000	549000	0
288	20230616	154500	980936000	549000	549000	549000	549000	0
289	20230616	154400	980936000	549000	549000	549000	549000	0
290	20230616	154300	980936000	549000	549000	549000	549000	0
291	20230616	154200	980936000	549000	549000	549000	549000	0
292	20230616	154100	980936000	549000	549000	549000	549000	0
293	20230616	154000	980936000	549000	549000	549000	549000	0
294	20230616	153900	980936000	549000	549000	549000	549000	0
295	20230616	153800	980936000	549000	549000	549000	549000	0
296	20230616	153700	980936000	549000	549000	549000	549000	0
297	20230616	153600	980936000	549000	549000	549000	549000	0
298	20230616	153500	980936000	549000	549000	549000	549000	0
299	20230616	153400	980936000	549000	549000	549000	549000	0
300	20230616	153300	980936000	549000	549000	549000	549000	0
301	20230616	153200	980936000	549000	549000	549000	549000	0
302	20230616	153100	980936000	549000	549000	549000	549000	265
303	20230616	153000	980936000	549000	549000	549000	549000	265
304	20230616	152900	835451000	544000	544000	544000	544000	0
305	20230616	152800	835451000	544000	544000	544000	544000	0
306	20230616	152700	835451000	544000	544000	544000	544000	0
307	20230616	152600	835451000	544000	544000	544000	544000	0
308	20230616	152500	835451000	544000	544000	544000	544000	0
309	20230616	152400	835451000	544000	544000	544000	544000	0
310	20230616	152300	835451000	544000	544000	544000	544000	0
311	20230616	152200	835451000	544000	544000	544000	544000	0
312	20230616	152100	835451000	544000	544000	544000	544000	0
313	20230616	152000	835451000	544000	544000	544000	544000	0
314	20230616	151900	835451000	544000	544000	549000	544000	9
315	20230616	151800	830527000	546000	547000	549000	545000	119
316	20230616	151700	765592000	548000	549000	549000	548000	14
317	20230616	151600	757917000	549000	548000	549000	548000	27
318	20230616	151500	743116000	548000	549000	549000	548000	11
319	20230616	151400	737083000	548000	549000	549000	548000	14
320	20230616	151300	729407000	549000	549000	549000	548000	10
321	20230616	151200	723923000	548000	549000	549000	548000	13
322	20230616	151100	716795000	548000	549000	549000	548000	10
323	20230616	151000	711312000	549000	548000	549000	548000	13
324	20230616	150900	704184000	548000	548000	548000	548000	10
325	20230616	150800	698704000	548000	548000	548000	548000	6
326	20230616	150700	695416000	548000	548000	548000	548000	6
327	20230616	150600	692128000	548000	548000	549000	548000	7
328	20230616	150500	688291000	548000	548000	548000	548000	8
329	20230616	150400	683907000	548000	548000	548000	548000	8
330	20230616	150300	679523000	548000	548000	548000	548000	6
331	20230616	150200	676235000	548000	548000	548000	548000	5
332	20230616	150100	673495000	548000	548000	548000	548000	7
333	20230616	150000	669659000	548000	548000	549000	548000	10
334	20230616	145900	664178000	548000	549000	549000	548000	10
335	20230616	145800	658697000	548000	548000	548000	548000	33
336	20230616	145700	640613000	548000	548000	548000	548000	4
337	20230616	145600	638421000	548000	548000	548000	548000	10
338	20230616	145500	632941000	548000	549000	549000	548000	10
339	20230616	145400	627459000	548000	548000	549000	548000	13
340	20230616	145300	620334000	548000	548000	549000	548000	10
341	20230616	145200	614851000	548000	548000	548000	548000	8
342	20230616	145100	610467000	548000	548000	548000	548000	6
343	20230616	145000	607179000	548000	548000	548000	548000	6
344	20230616	144900	603891000	548000	549000	549000	548000	9
345	20230616	144800	598957000	548000	548000	548000	548000	4
346	20230616	144700	596765000	548000	548000	548000	548000	5
347	20230616	144600	594025000	548000	548000	548000	548000	4
348	20230616	144500	591833000	548000	548000	548000	548000	3
349	20230616	144400	590189000	548000	547000	548000	547000	6
350	20230616	144300	586904000	547000	548000	548000	547000	7
351	20230616	144200	583071000	547000	546000	548000	546000	10
352	20230616	144100	577601000	547000	546000	547000	546000	5
353	20230616	144000	574870000	546000	546000	546000	546000	5
354	20230616	143900	572140000	546000	546000	546000	546000	3
355	20230616	143800	570502000	546000	546000	546000	546000	4
356	20230616	143700	568318000	546000	546000	546000	546000	6
357	20230616	143600	565042000	546000	546000	546000	546000	3
358	20230616	143500	563404000	546000	546000	546000	546000	5
359	20230616	143400	560674000	546000	546000	546000	546000	4
360	20230616	143300	558490000	545000	545000	545000	545000	3
361	20230616	143200	556855000	545000	545000	545000	545000	2
362	20230616	143100	555765000	545000	545000	545000	545000	4
363	20230616	143000	553585000	546000	544000	546000	544000	5
364	20230616	142900	550861000	546000	545000	546000	544000	9
365	20230616	142800	545958000	544000	544000	544000	544000	3
366	20230616	142700	544326000	545000	544000	545000	544000	5
367	20230616	142600	541602000	545000	545000	545000	544000	10
368	20230616	142500	536154000	545000	545000	545000	545000	5
369	20230616	142400	533429000	545000	546000	546000	545000	6
370	20230616	142300	530158000	545000	546000	546000	545000	4
371	20230616	142200	527975000	546000	546000	546000	546000	8
372	20230616	142100	523607000	547000	547000	547000	547000	1
373	20230616	142000	523060000	545000	546000	546000	545000	6
374	20230616	141900	519788000	545000	545000	545000	545000	5
375	20230616	141800	517063000	545000	545000	545000	545000	1
376	20230616	141700	516518000	545000	545000	545000	545000	6
377	20230616	141600	513248000	545000	546000	546000	545000	9
378	20230616	141500	508339000	546000	546000	546000	546000	7
379	20230616	141400	504517000	546000	546000	546000	546000	9
380	20230616	141300	499603000	546000	546000	546000	546000	4
381	20230616	141200	497419000	546000	546000	546000	546000	5
382	20230616	141100	494689000	546000	546000	546000	546000	5
383	20230616	141000	491959000	546000	546000	546000	546000	5
384	20230616	140900	489229000	546000	546000	546000	546000	6
385	20230616	140800	485953000	546000	546000	546000	546000	5
386	20230616	140700	483223000	546000	546000	546000	546000	0
387	20230616	140600	483223000	546000	546000	546000	546000	7
388	20230616	140500	479401000	547000	547000	547000	547000	3
389	20230616	140400	477760000	547000	547000	547000	547000	5
390	20230616	140300	475025000	547000	547000	547000	547000	5
391	20230616	140200	472290000	547000	547000	547000	547000	4
392	20230616	140100	470102000	546000	546000	546000	546000	6
393	20230616	140000	466826000	547000	547000	547000	547000	5
394	20230616	135900	464091000	546000	546000	547000	546000	16
395	20230616	135800	455353000	546000	546000	546000	546000	5
396	20230616	135700	452623000	546000	546000	546000	546000	7
397	20230616	135600	448801000	547000	547000	547000	547000	0
398	20230616	135500	448801000	547000	547000	548000	546000	9
399	20230616	135400	443878000	546000	546000	546000	546000	4
400	20230616	135300	441694000	546000	546000	546000	546000	9
401	20230616	135200	436780000	546000	546000	546000	546000	2
402	20230616	135100	435688000	546000	546000	547000	545000	8
403	20230616	135000	431320000	546000	547000	547000	546000	9
404	20230616	134900	426399000	547000	548000	548000	547000	3
405	20230616	134800	424757000	548000	547000	548000	547000	10
406	20230616	134700	419286000	547000	547000	547000	547000	3
407	20230616	134600	417645000	547000	546000	547000	546000	6
408	20230616	134500	414368000	546000	546000	546000	546000	4
409	20230616	134400	412184000	547000	545000	547000	545000	3
410	20230616	134300	410546000	545000	546000	546000	545000	6
411	20230616	134200	407275000	546000	547000	547000	546000	4
412	20230616	134100	405090000	546000	546000	546000	546000	10
413	20230616	134000	399630000	546000	546000	546000	546000	0
414	20230616	133900	399630000	546000	546000	546000	546000	9
415	20230616	133800	394716000	547000	547000	547000	547000	0
416	20230616	133700	394716000	547000	547000	547000	547000	5
417	20230616	133600	391981000	547000	547000	547000	547000	5
418	20230616	133500	389246000	547000	547000	547000	547000	1
419	20230616	133400	388699000	547000	547000	547000	547000	12
420	20230616	133300	382135000	547000	547000	547000	547000	15
421	20230616	133200	373930000	547000	547000	547000	547000	0
422	20230616	133100	373930000	547000	547000	548000	547000	10
423	20230616	133000	368459000	547000	549000	549000	547000	2
424	20230616	132900	367363000	548000	548000	548000	548000	4
425	20230616	132800	365171000	547000	547000	547000	547000	10
426	20230616	132700	359701000	547000	547000	547000	547000	0
427	20230616	132600	359701000	547000	547000	547000	547000	17
428	20230616	132500	350402000	548000	548000	548000	548000	2
429	20230616	132400	349306000	547000	547000	547000	547000	1
430	20230616	132300	348759000	547000	547000	547000	547000	5
431	20230616	132200	346024000	548000	548000	548000	548000	0
432	20230616	132100	346024000	548000	548000	548000	548000	0
433	20230616	132000	346024000	548000	548000	548000	548000	2
434	20230616	131900	344928000	548000	548000	548000	548000	0
435	20230616	131800	344928000	548000	548000	548000	548000	0
436	20230616	131700	344928000	548000	547000	548000	547000	5
437	20230616	131600	342189000	548000	548000	548000	548000	6
438	20230616	131500	338901000	548000	548000	548000	548000	1
439	20230616	131400	338353000	548000	548000	548000	548000	0
440	20230616	131300	338353000	548000	548000	548000	548000	1
441	20230616	131200	337805000	548000	548000	548000	548000	0
442	20230616	131100	337805000	548000	548000	548000	548000	0
443	20230616	131000	337805000	548000	548000	548000	548000	1
444	20230616	130900	337257000	548000	548000	548000	548000	3
445	20230616	130800	335613000	548000	548000	548000	548000	12
446	20230616	130700	329037000	548000	548000	548000	548000	2
447	20230616	130600	327941000	548000	548000	548000	548000	1
448	20230616	130500	327393000	548000	548000	548000	548000	0
449	20230616	130400	327393000	548000	548000	548000	548000	2
450	20230616	130300	326297000	549000	549000	549000	549000	0
451	20230616	130200	326297000	549000	548000	549000	548000	2
452	20230616	130100	325200000	548000	548000	548000	548000	0
453	20230616	130000	325200000	548000	548000	548000	548000	1
454	20230616	125900	324652000	548000	548000	548000	548000	1
455	20230616	125800	324104000	547000	548000	548000	547000	39
456	20230616	125700	302749000	548000	548000	548000	548000	3
457	20230616	125600	301105000	548000	548000	548000	548000	0
458	20230616	125500	301105000	548000	548000	548000	548000	2
459	20230616	125400	300009000	548000	548000	548000	548000	0
460	20230616	125300	300009000	548000	548000	548000	548000	0
461	20230616	125200	300009000	548000	548000	548000	548000	1
462	20230616	125100	299461000	548000	548000	548000	548000	0
463	20230616	125000	299461000	548000	548000	548000	548000	1
464	20230616	124900	298913000	548000	548000	548000	548000	0
465	20230616	124800	298913000	548000	548000	548000	548000	2
466	20230616	124700	297817000	547000	547000	547000	547000	0
467	20230616	124600	297817000	547000	547000	547000	547000	0
468	20230616	124500	297817000	547000	547000	547000	547000	0
469	20230616	124400	297817000	547000	549000	549000	547000	2
470	20230616	124300	296721000	547000	547000	547000	547000	0
471	20230616	124200	296721000	547000	547000	547000	547000	1
472	20230616	124100	296174000	548000	548000	548000	548000	3
473	20230616	124000	294530000	548000	548000	548000	548000	1
474	20230616	123900	293982000	548000	548000	548000	548000	0
475	20230616	123800	293982000	548000	548000	548000	548000	0
476	20230616	123700	293982000	548000	548000	548000	548000	1
477	20230616	123600	293434000	548000	548000	548000	548000	0
478	20230616	123500	293434000	548000	548000	548000	548000	0
479	20230616	123400	293434000	548000	549000	549000	548000	2
480	20230616	123300	292337000	549000	549000	549000	549000	0
481	20230616	123200	292337000	549000	549000	549000	549000	0
482	20230616	123100	292337000	549000	548000	549000	548000	19
483	20230616	123000	281924000	548000	547000	548000	547000	2
484	20230616	122900	280829000	547000	547000	547000	547000	3
485	20230616	122800	279188000	548000	548000	548000	548000	3
486	20230616	122700	277544000	548000	548000	548000	548000	2
487	20230616	122600	276448000	548000	548000	548000	548000	0
488	20230616	122500	276448000	548000	548000	548000	548000	0
489	20230616	122400	276448000	548000	548000	548000	548000	1
490	20230616	122300	275900000	548000	548000	548000	548000	2
491	20230616	122200	274804000	548000	548000	548000	548000	0
492	20230616	122100	274804000	548000	548000	548000	548000	4
493	20230616	122000	272612000	548000	548000	548000	548000	0
494	20230616	121900	272612000	548000	548000	548000	548000	0
495	20230616	121800	272612000	548000	548000	548000	548000	0
496	20230616	121700	272612000	548000	548000	548000	548000	0
497	20230616	121600	272612000	548000	548000	548000	548000	1
498	20230616	121500	272064000	547000	547000	547000	547000	0
499	20230616	121400	272064000	547000	547000	547000	547000	1
500	20230616	121300	271517000	548000	548000	548000	548000	0
501	20230616	121200	271517000	548000	548000	548000	548000	0
502	20230616	121100	271517000	548000	548000	548000	548000	0
503	20230616	121000	271517000	548000	548000	548000	548000	0
504	20230616	120900	271517000	548000	548000	548000	548000	1
505	20230616	120800	270969000	549000	549000	549000	549000	0
506	20230616	120700	270969000	549000	549000	549000	549000	0
507	20230616	120600	270969000	549000	549000	549000	549000	0
508	20230616	120500	270969000	549000	549000	549000	549000	0
509	20230616	120400	270969000	549000	549000	549000	549000	1
510	20230616	120300	270420000	549000	549000	549000	549000	0
511	20230616	120200	270420000	549000	549000	549000	549000	0
512	20230616	120100	270420000	549000	549000	549000	549000	0
513	20230616	120000	270420000	549000	549000	549000	549000	1
514	20230616	115900	269871000	546000	546000	546000	546000	0
515	20230616	115800	269871000	546000	546000	546000	546000	0
516	20230616	115700	269871000	546000	546000	546000	546000	0
517	20230616	115600	269871000	546000	546000	546000	546000	0
518	20230616	115500	269871000	546000	546000	546000	546000	1
519	20230616	115400	269325000	549000	549000	549000	549000	0
520	20230616	115300	269325000	549000	549000	549000	549000	0
521	20230616	115200	269325000	549000	548000	549000	548000	5
522	20230616	115100	266582000	549000	549000	549000	549000	0
523	20230616	115000	266582000	549000	549000	549000	549000	0
524	20230616	114900	266582000	549000	549000	549000	549000	0
525	20230616	114800	266582000	549000	549000	549000	549000	0
526	20230616	114700	266582000	549000	549000	549000	549000	0
527	20230616	114600	266582000	549000	549000	549000	549000	0
528	20230616	114500	266582000	549000	549000	549000	549000	0
529	20230616	114400	266582000	549000	549000	549000	549000	1
530	20230616	114300	266033000	546000	546000	546000	546000	1
531	20230616	114200	265487000	546000	547000	547000	546000	3
532	20230616	114100	263847000	547000	548000	548000	547000	18
533	20230616	114000	253984000	548000	548000	548000	548000	0
534	20230616	113900	253984000	548000	548000	548000	548000	0
535	20230616	113800	253984000	548000	548000	548000	548000	0
536	20230616	113700	253984000	548000	548000	548000	548000	0
537	20230616	113600	253984000	548000	548000	548000	548000	0
538	20230616	113500	253984000	548000	548000	548000	548000	0
539	20230616	113400	253984000	548000	548000	548000	548000	0
540	20230616	113300	253984000	548000	548000	549000	548000	4
541	20230616	113200	251791000	548000	548000	548000	548000	1
542	20230616	113100	251243000	548000	548000	548000	548000	2
543	20230616	113000	250147000	548000	548000	548000	548000	0
544	20230616	112900	250147000	548000	548000	548000	548000	2
545	20230616	112800	249051000	548000	548000	548000	548000	0
546	20230616	112700	249051000	548000	548000	548000	548000	0
547	20230616	112600	249051000	548000	548000	548000	548000	3
548	20230616	112500	247407000	548000	548000	548000	548000	0
549	20230616	112400	247407000	548000	548000	548000	548000	3
550	20230616	112300	245763000	547000	547000	547000	547000	0
551	20230616	112200	245763000	547000	547000	547000	547000	0
552	20230616	112100	245763000	547000	547000	547000	547000	0
553	20230616	112000	245763000	547000	547000	547000	547000	0
554	20230616	111900	245763000	547000	547000	547000	547000	1
555	20230616	111800	245216000	545000	545000	545000	545000	0
556	20230616	111700	245216000	545000	545000	545000	545000	3
557	20230616	111600	243581000	546000	547000	547000	546000	24
558	20230616	111500	230476000	547000	547000	547000	547000	0
559	20230616	111400	230476000	547000	547000	547000	547000	0
560	20230616	111300	230476000	547000	547000	547000	547000	0
561	20230616	111200	230476000	547000	547000	547000	547000	0
562	20230616	111100	230476000	547000	547000	547000	547000	0
563	20230616	111000	230476000	547000	547000	547000	547000	1
564	20230616	110900	229929000	547000	547000	547000	547000	0
565	20230616	110800	229929000	547000	547000	547000	547000	0
566	20230616	110700	229929000	547000	547000	547000	547000	1
567	20230616	110600	229382000	546000	546000	546000	546000	0
568	20230616	110500	229382000	546000	546000	546000	546000	0
569	20230616	110400	229382000	546000	546000	546000	546000	1
570	20230616	110300	228836000	546000	546000	546000	546000	0
571	20230616	110200	228836000	546000	546000	546000	546000	0
572	20230616	110100	228836000	546000	546000	546000	546000	1
573	20230616	110000	228290000	547000	547000	547000	547000	2
574	20230616	105900	227196000	546000	546000	546000	546000	7
575	20230616	105800	223374000	547000	547000	547000	547000	0
576	20230616	105700	223374000	547000	547000	547000	547000	0
577	20230616	105600	223374000	547000	547000	547000	547000	13
578	20230616	105500	216263000	548000	548000	548000	548000	0
579	20230616	105400	216263000	548000	548000	548000	548000	0
580	20230616	105300	216263000	548000	548000	548000	548000	0
581	20230616	105200	216263000	548000	548000	548000	548000	5
582	20230616	105100	213523000	548000	548000	548000	548000	0
583	20230616	105000	213523000	548000	548000	548000	548000	0
584	20230616	104900	213523000	548000	548000	548000	548000	1
585	20230616	104800	212975000	548000	548000	548000	548000	7
586	20230616	104700	209139000	548000	548000	548000	548000	12
587	20230616	104600	202563000	549000	549000	549000	549000	1
588	20230616	104500	202014000	548000	548000	548000	548000	0
589	20230616	104400	202014000	548000	548000	548000	548000	0
590	20230616	104300	202014000	548000	548000	548000	548000	0
591	20230616	104200	202014000	548000	548000	548000	548000	0
592	20230616	104100	202014000	548000	548000	548000	548000	0
593	20230616	104000	202014000	548000	548000	548000	548000	5
594	20230616	103900	199274000	549000	549000	549000	549000	0
595	20230616	103800	199274000	549000	549000	549000	549000	1
596	20230616	103700	198725000	546000	546000	546000	546000	0
597	20230616	103600	198725000	546000	547000	547000	546000	12
598	20230616	103500	192164000	547000	547000	547000	547000	2
599	20230616	103400	191070000	548000	548000	548000	548000	0
600	20230616	103300	191070000	548000	548000	548000	548000	0
601	20230616	103200	191070000	548000	548000	548000	548000	0
602	20230616	103100	191070000	548000	548000	548000	548000	0
603	20230616	103000	191070000	548000	548000	548000	548000	1
604	20230616	102900	190522000	548000	548000	548000	548000	0
605	20230616	102800	190522000	548000	548000	548000	548000	4
606	20230616	102700	188330000	548000	548000	548000	548000	0
607	20230616	102600	188330000	548000	548000	548000	548000	1
608	20230616	102500	187782000	548000	548000	548000	548000	8
609	20230616	102400	183398000	548000	548000	548000	548000	10
610	20230616	102300	177918000	548000	548000	548000	548000	0
611	20230616	102200	177918000	548000	548000	548000	548000	0
612	20230616	102100	177918000	548000	548000	548000	548000	0
613	20230616	102000	177918000	548000	548000	548000	548000	0
614	20230616	101900	177918000	548000	548000	548000	548000	1
615	20230616	101800	177370000	548000	548000	548000	548000	0
616	20230616	101700	177370000	548000	548000	548000	548000	1
617	20230616	101600	176822000	549000	549000	549000	549000	0
618	20230616	101500	176822000	549000	549000	549000	549000	22
619	20230616	101400	164744000	550000	550000	550000	550000	0
620	20230616	101300	164744000	550000	550000	550000	550000	0
621	20230616	101200	164744000	550000	550000	550000	550000	0
622	20230616	101100	164744000	550000	550000	550000	550000	0
623	20230616	101000	164744000	550000	550000	550000	550000	1
624	20230616	100900	164194000	550000	550000	550000	550000	0
625	20230616	100800	164194000	550000	550000	550000	550000	0
626	20230616	100700	164194000	550000	550000	550000	550000	0
627	20230616	100600	164194000	550000	550000	550000	550000	0
628	20230616	100500	164194000	550000	550000	550000	550000	1
629	20230616	100400	163644000	547000	547000	547000	547000	0
630	20230616	100300	163644000	547000	547000	547000	547000	0
631	20230616	100200	163644000	547000	547000	547000	547000	0
632	20230616	100100	163644000	547000	547000	547000	547000	3
633	20230616	100000	162003000	548000	549000	549000	548000	5
634	20230616	095900	159259000	547000	547000	547000	547000	0
635	20230616	095800	159259000	547000	547000	547000	547000	0
636	20230616	095700	159259000	547000	547000	547000	547000	0
637	20230616	095600	159259000	547000	547000	547000	547000	3
638	20230616	095500	157618000	547000	547000	547000	547000	1
639	20230616	095400	157071000	547000	550000	550000	547000	10
640	20230616	095300	151584000	550000	549000	550000	549000	4
641	20230616	095200	149386000	548000	548000	548000	548000	0
642	20230616	095100	149386000	548000	547000	548000	547000	24
643	20230616	095000	136257000	547000	547000	547000	547000	2
644	20230616	094900	135163000	548000	549000	549000	548000	5
645	20230616	094800	132422000	549000	549000	549000	549000	1
646	20230616	094700	131873000	549000	549000	549000	549000	3
647	20230616	094600	130226000	550000	550000	550000	550000	8
648	20230616	094500	125826000	550000	550000	550000	550000	1
649	20230616	094400	125276000	550000	550000	550000	550000	4
650	20230616	094300	123076000	550000	550000	550000	550000	0
651	20230616	094200	123076000	550000	550000	550000	549000	6
652	20230616	094100	119777000	551000	551000	551000	551000	0
653	20230616	094000	119777000	551000	551000	551000	551000	4
654	20230616	093900	117573000	551000	551000	551000	551000	0
655	20230616	093800	117573000	551000	551000	551000	551000	0
656	20230616	093700	117573000	551000	552000	552000	551000	6
657	20230616	093600	114266000	552000	552000	552000	552000	1
658	20230616	093500	113714000	549000	551000	551000	549000	7
659	20230616	093400	109860000	552000	553000	553000	552000	5
660	20230616	093300	107098000	553000	553000	553000	553000	0
661	20230616	093200	107098000	553000	552000	553000	552000	2
662	20230616	093100	105993000	552000	553000	553000	552000	4
663	20230616	093000	103783000	552000	551000	552000	551000	37
664	20230616	092900	83369000	551000	551000	551000	551000	4
665	20230616	092800	81165000	550000	551000	551000	550000	2
666	20230616	092700	80064000	550000	550000	550000	550000	5
667	20230616	092600	77314000	551000	551000	551000	551000	3
668	20230616	092500	75661000	551000	551000	551000	551000	3
669	20230616	092400	74008000	551000	550000	551000	550000	11
670	20230616	092300	67956000	550000	550000	550000	550000	1
671	20230616	092200	67406000	550000	550000	550000	550000	0
672	20230616	092100	67406000	550000	549000	550000	549000	10
673	20230616	092000	61913000	549000	549000	549000	549000	5
674	20230616	091900	59168000	549000	549000	549000	549000	1
675	20230616	091800	58619000	548000	548000	548000	548000	0
676	20230616	091700	58619000	548000	549000	549000	548000	8
677	20230616	091600	54229000	548000	548000	548000	548000	1
678	20230616	091500	53681000	548000	549000	549000	548000	8
679	20230616	091400	49292000	549000	549000	549000	549000	1
680	20230616	091300	48743000	549000	550000	550000	549000	7
681	20230616	091200	44899000	549000	549000	549000	549000	0
682	20230616	091100	44899000	549000	549000	549000	549000	6
683	20230616	091000	41605000	548000	549000	549000	548000	9
684	20230616	090900	36670000	549000	549000	549000	549000	0
685	20230616	090800	36670000	549000	549000	549000	549000	1
686	20230616	090700	36121000	548000	548000	548000	548000	3
687	20230616	090600	34477000	548000	549000	549000	548000	8
688	20230616	090500	30087000	548000	546000	549000	546000	29
689	20230616	090400	14215000	546000	546000	546000	546000	5
690	20230616	090300	11485000	547000	547000	547000	546000	6
691	20230616	090200	8207000	546000	546000	546000	546000	4
692	20230616	090100	6023000	547000	547000	547000	547000	1
693	20230616	090000	5476000	547000	548000	548000	547000	10