KissMeData/000670/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183100	1119805000	565000	565000	565000	565000	53
3	20230704	183000	1119805000	565000	565000	565000	565000	0
4	20230704	182900	1119805000	565000	565000	565000	565000	0
5	20230704	182800	1119805000	565000	565000	565000	565000	0
6	20230704	182700	1119805000	565000	565000	565000	565000	0
7	20230704	182600	1119805000	565000	565000	565000	565000	0
8	20230704	182500	1119805000	565000	565000	565000	565000	0
9	20230704	182400	1119805000	565000	565000	565000	565000	0
10	20230704	182300	1119805000	565000	565000	565000	565000	0
11	20230704	182200	1119805000	565000	565000	565000	565000	0
12	20230704	182100	1119805000	565000	565000	565000	565000	0
13	20230704	182000	1119805000	565000	565000	565000	565000	0
14	20230704	181900	1119805000	565000	565000	565000	565000	0
15	20230704	181800	1119805000	565000	565000	565000	565000	0
16	20230704	181700	1119805000	565000	565000	565000	565000	0
17	20230704	181600	1119805000	565000	565000	565000	565000	0
18	20230704	181500	1119805000	565000	565000	565000	565000	0
19	20230704	181400	1119805000	565000	565000	565000	565000	0
20	20230704	181300	1119805000	565000	565000	565000	565000	0
21	20230704	181200	1119805000	565000	565000	565000	565000	0
22	20230704	181100	1119805000	565000	565000	565000	565000	0
23	20230704	181000	1119805000	565000	565000	565000	565000	0
24	20230704	180900	1119805000	565000	565000	565000	565000	0
25	20230704	180800	1119805000	565000	565000	565000	565000	0
26	20230704	180700	1119805000	565000	565000	565000	565000	0
27	20230704	180600	1119805000	565000	565000	565000	565000	0
28	20230704	180500	1119805000	565000	565000	565000	565000	0
29	20230704	180400	1119805000	565000	565000	565000	565000	0
30	20230704	180300	1119805000	565000	565000	565000	565000	0
31	20230704	180200	1119805000	565000	565000	565000	565000	0
32	20230704	180100	1119805000	565000	565000	565000	565000	53
33	20230704	180000	1119805000	565000	565000	565000	565000	0
34	20230704	175900	1119805000	565000	565000	565000	565000	0
35	20230704	175800	1119805000	565000	565000	565000	565000	0
36	20230704	175700	1119805000	565000	565000	565000	565000	0
37	20230704	175600	1119805000	565000	565000	565000	565000	0
38	20230704	175500	1119805000	565000	565000	565000	565000	0
39	20230704	175400	1119805000	565000	565000	565000	565000	0
40	20230704	175300	1119805000	565000	565000	565000	565000	0
41	20230704	175200	1119805000	565000	565000	565000	565000	0
42	20230704	175100	1119805000	565000	565000	565000	565000	0
43	20230704	175000	1119805000	565000	565000	565000	565000	0
44	20230704	174900	1119805000	565000	565000	565000	565000	0
45	20230704	174800	1119805000	565000	565000	565000	565000	0
46	20230704	174700	1119805000	565000	565000	565000	565000	0
47	20230704	174600	1119805000	565000	565000	565000	565000	0
48	20230704	174500	1119805000	565000	565000	565000	565000	0
49	20230704	174400	1119805000	565000	565000	565000	565000	0
50	20230704	174300	1119805000	565000	565000	565000	565000	0
51	20230704	174200	1119805000	565000	565000	565000	565000	0
52	20230704	174100	1119805000	565000	565000	565000	565000	0
53	20230704	174000	1119805000	565000	565000	565000	565000	0
54	20230704	173900	1119805000	565000	565000	565000	565000	0
55	20230704	173800	1119805000	565000	565000	565000	565000	0
56	20230704	173700	1119805000	565000	565000	565000	565000	0
57	20230704	173600	1119805000	565000	565000	565000	565000	0
58	20230704	173500	1119805000	565000	565000	565000	565000	0
59	20230704	173400	1119805000	565000	565000	565000	565000	0
60	20230704	173300	1119805000	565000	565000	565000	565000	0
61	20230704	173200	1119805000	565000	565000	565000	565000	0
62	20230704	173100	1119805000	565000	565000	565000	565000	53
63	20230704	173000	1119805000	565000	565000	565000	565000	0
64	20230704	172900	1119805000	565000	565000	565000	565000	0
65	20230704	172800	1119805000	565000	565000	565000	565000	0
66	20230704	172700	1119805000	565000	565000	565000	565000	0
67	20230704	172600	1119805000	565000	565000	565000	565000	0
68	20230704	172500	1119805000	565000	565000	565000	565000	0
69	20230704	172400	1119805000	565000	565000	565000	565000	0
70	20230704	172300	1119805000	565000	565000	565000	565000	0
71	20230704	172200	1119805000	565000	565000	565000	565000	0
72	20230704	172100	1119805000	565000	565000	565000	565000	0
73	20230704	172000	1119805000	565000	565000	565000	565000	0
74	20230704	171900	1119805000	565000	565000	565000	565000	0
75	20230704	171800	1119805000	565000	565000	565000	565000	0
76	20230704	171700	1119805000	565000	565000	565000	565000	0
77	20230704	171600	1119805000	565000	565000	565000	565000	0
78	20230704	171500	1119805000	565000	565000	565000	565000	0
79	20230704	171400	1119805000	565000	565000	565000	565000	0
80	20230704	171300	1119805000	565000	565000	565000	565000	0
81	20230704	171200	1119805000	565000	565000	565000	565000	0
82	20230704	171100	1119805000	565000	565000	565000	565000	0
83	20230704	171000	1119805000	565000	565000	565000	565000	0
84	20230704	170900	1119805000	565000	565000	565000	565000	0
85	20230704	170800	1119805000	565000	565000	565000	565000	0
86	20230704	170700	1119805000	565000	565000	565000	565000	0
87	20230704	170600	1119805000	565000	565000	565000	565000	0
88	20230704	170500	1119805000	565000	565000	565000	565000	0
89	20230704	170400	1119805000	565000	565000	565000	565000	0
90	20230704	170300	1119805000	565000	565000	565000	565000	0
91	20230704	170200	1119805000	565000	565000	565000	565000	0
92	20230704	170100	1119805000	565000	565000	565000	565000	53
93	20230704	170000	1119805000	565000	565000	565000	565000	0
94	20230704	165900	1119805000	565000	565000	565000	565000	0
95	20230704	165800	1119805000	565000	565000	565000	565000	0
96	20230704	165700	1119805000	565000	565000	565000	565000	0
97	20230704	165600	1119805000	565000	565000	565000	565000	0
98	20230704	165500	1119805000	565000	565000	565000	565000	0
99	20230704	165400	1119805000	565000	565000	565000	565000	0
100	20230704	165300	1119805000	565000	565000	565000	565000	0
101	20230704	165200	1119805000	565000	565000	565000	565000	0
102	20230704	165100	1119805000	565000	565000	565000	565000	0
103	20230704	165000	1119805000	565000	565000	565000	565000	0
104	20230704	164900	1119805000	565000	565000	565000	565000	0
105	20230704	164800	1119805000	565000	565000	565000	565000	0
106	20230704	164700	1119805000	565000	565000	565000	565000	0
107	20230704	164600	1119805000	565000	565000	565000	565000	0
108	20230704	164500	1119805000	565000	565000	565000	565000	0
109	20230704	164400	1119805000	565000	565000	565000	565000	0
110	20230704	164300	1119805000	565000	565000	565000	565000	0
111	20230704	164200	1119805000	565000	565000	565000	565000	0
112	20230704	164100	1119805000	565000	565000	565000	565000	0
113	20230704	164000	1119805000	565000	565000	565000	565000	0
114	20230704	163900	1119805000	565000	565000	565000	565000	0
115	20230704	163800	1119805000	565000	565000	565000	565000	0
116	20230704	163700	1119805000	565000	565000	565000	565000	0
117	20230704	163600	1119805000	565000	565000	565000	565000	0
118	20230704	163500	1119805000	565000	565000	565000	565000	0
119	20230704	163400	1119805000	565000	565000	565000	565000	0
120	20230704	163300	1119805000	565000	565000	565000	565000	0
121	20230704	163200	1119805000	565000	565000	565000	565000	0
122	20230704	163100	1119805000	565000	565000	565000	565000	53
123	20230704	163000	1119805000	565000	565000	565000	565000	0
124	20230704	162900	1119805000	565000	565000	565000	565000	0
125	20230704	162800	1119805000	565000	565000	565000	565000	0
126	20230704	162700	1119805000	565000	565000	565000	565000	0
127	20230704	162600	1119805000	565000	565000	565000	565000	0
128	20230704	162500	1119805000	565000	565000	565000	565000	0
129	20230704	162400	1119805000	565000	565000	565000	565000	0
130	20230704	162300	1119805000	565000	565000	565000	565000	0
131	20230704	162200	1119805000	565000	565000	565000	565000	0
132	20230704	162100	1119805000	565000	565000	565000	565000	0
133	20230704	162000	1119805000	565000	565000	565000	565000	0
134	20230704	161900	1119805000	565000	565000	565000	565000	0
135	20230704	161800	1119805000	565000	565000	565000	565000	0
136	20230704	161700	1119805000	565000	565000	565000	565000	0
137	20230704	161600	1119805000	565000	565000	565000	565000	0
138	20230704	161500	1119805000	565000	565000	565000	565000	0
139	20230704	161400	1119805000	565000	565000	565000	565000	0
140	20230704	161300	1119805000	565000	565000	565000	565000	0
141	20230704	161200	1119805000	565000	565000	565000	565000	0
142	20230704	161100	1119805000	565000	565000	565000	565000	0
143	20230704	161000	1119805000	565000	565000	565000	565000	0
144	20230704	160900	1119805000	565000	565000	565000	565000	0
145	20230704	160800	1119805000	565000	565000	565000	565000	0
146	20230704	160700	1119805000	565000	565000	565000	565000	0
147	20230704	160600	1119805000	565000	565000	565000	565000	0
148	20230704	160500	1119805000	565000	565000	565000	565000	0
149	20230704	160400	1119805000	565000	565000	565000	565000	0
150	20230704	160300	1119805000	565000	565000	565000	565000	0
151	20230704	160200	1119805000	565000	565000	565000	565000	0
152	20230704	160100	1119805000	565000	565000	565000	565000	53
153	20230704	160000	1119805000	565000	565000	565000	565000	0
154	20230704	155900	1119805000	565000	565000	565000	565000	0
155	20230704	155800	1119805000	565000	565000	565000	565000	0
156	20230704	155700	1119805000	565000	565000	565000	565000	0
157	20230704	155600	1119805000	565000	565000	565000	565000	0
158	20230704	155500	1119805000	565000	565000	565000	565000	0
159	20230704	155400	1119805000	565000	565000	565000	565000	0
160	20230704	155300	1119805000	565000	565000	565000	565000	0
161	20230704	155200	1119805000	565000	565000	565000	565000	0
162	20230704	155100	1119805000	565000	565000	565000	565000	0
163	20230704	155000	1119805000	565000	565000	565000	565000	0
164	20230704	154900	1119805000	565000	565000	565000	565000	0
165	20230704	154800	1119805000	565000	565000	565000	565000	0
166	20230704	154700	1119805000	565000	565000	565000	565000	0
167	20230704	154600	1119805000	565000	565000	565000	565000	0
168	20230704	154500	1119805000	565000	565000	565000	565000	0
169	20230704	154400	1119805000	565000	565000	565000	565000	0
170	20230704	154300	1119805000	565000	565000	565000	565000	0
171	20230704	154200	1119805000	565000	565000	565000	565000	0
172	20230704	154100	1119805000	565000	565000	565000	565000	0
173	20230704	154000	1119805000	565000	565000	565000	565000	0
174	20230704	153900	1119805000	565000	565000	565000	565000	0
175	20230704	153800	1119805000	565000	565000	565000	565000	0
176	20230704	153700	1119805000	565000	565000	565000	565000	0
177	20230704	153600	1119805000	565000	565000	565000	565000	0
178	20230704	153500	1119805000	565000	565000	565000	565000	0
179	20230704	153400	1119805000	565000	565000	565000	565000	0
180	20230704	153300	1119805000	565000	565000	565000	565000	0
181	20230704	153200	1119805000	565000	565000	565000	565000	0
182	20230704	153100	1119805000	565000	565000	565000	565000	53
183	20230704	153000	1119805000	565000	565000	565000	565000	53
184	20230704	152900	1089860000	571000	571000	571000	571000	0
185	20230704	152800	1089860000	571000	571000	571000	571000	0
186	20230704	152700	1089860000	571000	571000	571000	571000	0
187	20230704	152600	1089860000	571000	571000	571000	571000	0
188	20230704	152500	1089860000	571000	571000	571000	571000	0
189	20230704	152400	1089860000	571000	571000	571000	571000	0
190	20230704	152300	1089860000	571000	571000	571000	571000	0
191	20230704	152200	1089860000	571000	571000	571000	571000	0
192	20230704	152100	1089860000	571000	571000	571000	571000	0
193	20230704	152000	1089860000	571000	571000	571000	571000	0
194	20230704	151900	1089860000	571000	562000	571000	562000	17
195	20230704	151800	1080219000	562000	563000	563000	562000	6
196	20230704	151700	1076845000	562000	562000	562000	562000	14
197	20230704	151600	1068977000	562000	563000	563000	562000	10
198	20230704	151500	1063353000	563000	562000	563000	562000	64
199	20230704	151400	1027325000	562000	563000	564000	561000	68
200	20230704	151300	989046000	563000	562000	565000	562000	199
201	20230704	151200	877005000	561000	561000	561000	561000	5
202	20230704	151100	874200000	561000	561000	561000	561000	2
203	20230704	151000	873078000	561000	562000	562000	561000	8
204	20230704	150900	868585000	562000	562000	562000	562000	7
205	20230704	150800	864651000	562000	563000	563000	562000	13
206	20230704	150700	857335000	562000	562000	562000	562000	3
207	20230704	150600	855649000	562000	562000	562000	562000	14
208	20230704	150500	847781000	562000	562000	562000	562000	14
209	20230704	150400	839913000	562000	562000	562000	562000	8
210	20230704	150300	835417000	562000	562000	562000	562000	8
211	20230704	150200	830921000	562000	562000	562000	562000	12
212	20230704	150100	824177000	562000	563000	563000	562000	10
213	20230704	150000	818554000	562000	562000	562000	562000	8
214	20230704	145900	814058000	562000	562000	562000	562000	3
215	20230704	145800	812372000	562000	562000	563000	562000	8
216	20230704	145700	807874000	562000	562000	562000	562000	3
217	20230704	145600	806188000	562000	562000	562000	562000	6
218	20230704	145500	802816000	562000	562000	564000	562000	62
219	20230704	145400	767909000	562000	562000	562000	562000	3
220	20230704	145300	766223000	562000	563000	563000	562000	41
221	20230704	145200	743142000	564000	563000	564000	563000	3
222	20230704	145100	741452000	563000	563000	563000	563000	3
223	20230704	145000	739763000	563000	563000	563000	563000	4
224	20230704	144900	737511000	563000	563000	563000	563000	5
225	20230704	144800	734696000	564000	564000	564000	564000	0
226	20230704	144700	734696000	564000	563000	564000	563000	24
227	20230704	144600	721164000	563000	563000	563000	563000	6
228	20230704	144500	717786000	563000	563000	564000	563000	4
229	20230704	144400	715532000	564000	563000	564000	563000	5
230	20230704	144300	712716000	563000	563000	563000	563000	4
231	20230704	144200	710464000	563000	563000	563000	563000	0
232	20230704	144100	710464000	563000	563000	563000	563000	2
233	20230704	144000	709338000	563000	563000	563000	563000	4
234	20230704	143900	707086000	564000	564000	564000	564000	2
235	20230704	143800	705958000	564000	563000	564000	563000	6
236	20230704	143700	702579000	563000	563000	563000	563000	2
237	20230704	143600	701453000	563000	563000	563000	563000	3
238	20230704	143500	699764000	564000	563000	564000	563000	6
239	20230704	143400	696384000	563000	563000	563000	563000	2
240	20230704	143300	695258000	564000	564000	564000	564000	3
241	20230704	143200	693566000	563000	563000	563000	563000	4
242	20230704	143100	691314000	564000	564000	564000	564000	0
243	20230704	143000	691314000	564000	564000	564000	564000	1
244	20230704	142900	690750000	567000	567000	567000	567000	0
245	20230704	142800	690750000	567000	564000	567000	564000	75
246	20230704	142700	648299000	563000	564000	564000	563000	6
247	20230704	142600	644918000	563000	563000	563000	563000	0
248	20230704	142500	644918000	563000	563000	564000	563000	26
249	20230704	142400	630279000	562000	562000	562000	562000	4
250	20230704	142300	628031000	563000	563000	563000	563000	0
251	20230704	142200	628031000	563000	563000	563000	563000	8
252	20230704	142100	623527000	563000	563000	563000	562000	10
253	20230704	142000	617904000	563000	563000	563000	563000	0
254	20230704	141900	617904000	563000	565000	565000	563000	141
255	20230704	141800	538279000	565000	565000	565000	565000	0
256	20230704	141700	538279000	565000	565000	565000	565000	14
257	20230704	141600	530369000	565000	566000	566000	565000	2
258	20230704	141500	529238000	566000	565000	566000	565000	3
259	20230704	141400	527541000	565000	565000	565000	565000	1
260	20230704	141300	526976000	565000	565000	565000	565000	2
261	20230704	141200	525846000	565000	565000	565000	565000	0
262	20230704	141100	525846000	565000	565000	565000	565000	0
263	20230704	141000	525846000	565000	566000	566000	565000	12
264	20230704	140900	519063000	566000	566000	566000	566000	1
265	20230704	140800	518497000	565000	565000	565000	565000	1
266	20230704	140700	517932000	565000	565000	565000	565000	0
267	20230704	140600	517932000	565000	565000	565000	565000	0
268	20230704	140500	517932000	565000	565000	565000	565000	1
269	20230704	140400	517367000	566000	566000	566000	566000	2
270	20230704	140300	516235000	566000	566000	566000	566000	1
271	20230704	140200	515669000	565000	565000	565000	565000	1
272	20230704	140100	515104000	566000	566000	566000	566000	0
273	20230704	140000	515104000	566000	565000	566000	565000	2
274	20230704	135900	513973000	565000	565000	565000	565000	0
275	20230704	135800	513973000	565000	566000	566000	565000	4
276	20230704	135700	511710000	565000	565000	566000	565000	3
277	20230704	135600	510014000	566000	566000	566000	566000	0
278	20230704	135500	510014000	566000	566000	566000	566000	1
279	20230704	135400	509448000	565000	565000	565000	565000	2
280	20230704	135300	508318000	566000	566000	566000	566000	0
281	20230704	135200	508318000	566000	566000	566000	566000	3
282	20230704	135100	506620000	565000	565000	565000	565000	1
283	20230704	135000	506055000	566000	566000	566000	566000	2
284	20230704	134900	504923000	565000	565000	565000	565000	1
285	20230704	134800	504358000	566000	566000	566000	566000	0
286	20230704	134700	504358000	566000	566000	566000	566000	4
287	20230704	134600	502094000	565000	565000	566000	565000	5
288	20230704	134500	499266000	566000	566000	566000	566000	0
289	20230704	134400	499266000	566000	566000	566000	566000	24
290	20230704	134300	485682000	566000	566000	566000	566000	3
291	20230704	134200	483984000	566000	566000	566000	566000	5
292	20230704	134100	481154000	566000	566000	566000	566000	1
293	20230704	134000	480588000	567000	567000	567000	567000	3
294	20230704	133900	478887000	566000	566000	566000	566000	0
295	20230704	133800	478887000	566000	566000	566000	566000	1
296	20230704	133700	478321000	566000	566000	566000	566000	0
297	20230704	133600	478321000	566000	566000	566000	566000	0
298	20230704	133500	478321000	566000	566000	566000	566000	1
299	20230704	133400	477755000	567000	566000	567000	566000	4
300	20230704	133300	475488000	566000	566000	566000	566000	0
301	20230704	133200	475488000	566000	566000	566000	566000	1
302	20230704	133100	474922000	566000	566000	566000	566000	0
303	20230704	133000	474922000	566000	566000	566000	566000	1
304	20230704	132900	474356000	567000	567000	567000	567000	1
305	20230704	132800	473789000	567000	567000	567000	567000	1
306	20230704	132700	473222000	566000	566000	566000	566000	11
307	20230704	132600	466996000	566000	566000	566000	566000	10
308	20230704	132500	461336000	566000	566000	566000	566000	0
309	20230704	132400	461336000	566000	566000	566000	566000	1
310	20230704	132300	460770000	567000	567000	567000	567000	2
311	20230704	132200	459636000	567000	567000	567000	567000	1
312	20230704	132100	459069000	565000	565000	565000	565000	1
313	20230704	132000	458504000	566000	566000	566000	566000	0
314	20230704	131900	458504000	566000	566000	566000	566000	1
315	20230704	131800	457938000	567000	567000	567000	567000	0
316	20230704	131700	457938000	567000	566000	567000	566000	2
317	20230704	131600	456805000	565000	565000	565000	565000	1
318	20230704	131500	456240000	566000	566000	566000	566000	0
319	20230704	131400	456240000	566000	566000	566000	566000	6
320	20230704	131300	452844000	566000	565000	566000	565000	30
321	20230704	131200	435865000	566000	566000	566000	566000	0
322	20230704	131100	435865000	566000	565000	566000	565000	4
323	20230704	131000	433602000	565000	565000	565000	565000	0
324	20230704	130900	433602000	565000	565000	565000	565000	0
325	20230704	130800	433602000	565000	565000	565000	565000	1
326	20230704	130700	433037000	565000	565000	565000	565000	0
327	20230704	130600	433037000	565000	565000	565000	565000	0
328	20230704	130500	433037000	565000	565000	565000	565000	20
329	20230704	130400	421737000	566000	566000	566000	566000	0
330	20230704	130300	421737000	566000	566000	566000	566000	9
331	20230704	130200	416643000	565000	566000	566000	565000	2
332	20230704	130100	415512000	566000	566000	566000	566000	0
333	20230704	130000	415512000	566000	566000	566000	566000	1
334	20230704	125900	414946000	565000	565000	565000	565000	0
335	20230704	125800	414946000	565000	565000	565000	565000	0
336	20230704	125700	414946000	565000	565000	565000	565000	10
337	20230704	125600	409296000	565000	565000	565000	565000	0
338	20230704	125500	409296000	565000	565000	565000	565000	1
339	20230704	125400	408731000	566000	566000	566000	566000	0
340	20230704	125300	408731000	566000	566000	566000	566000	0
341	20230704	125200	408731000	566000	566000	566000	566000	0
342	20230704	125100	408731000	566000	566000	566000	566000	0
343	20230704	125000	408731000	566000	566000	566000	566000	0
344	20230704	124900	408731000	566000	566000	566000	566000	0
345	20230704	124800	408731000	566000	566000	566000	566000	1
346	20230704	124700	408165000	566000	566000	566000	566000	0
347	20230704	124600	408165000	566000	566000	566000	566000	5
348	20230704	124500	405335000	566000	566000	566000	566000	1
349	20230704	124400	404769000	566000	566000	566000	566000	0
350	20230704	124300	404769000	566000	566000	566000	566000	1
351	20230704	124200	404203000	566000	566000	566000	566000	17
352	20230704	124100	394581000	566000	566000	566000	566000	37
353	20230704	124000	373639000	567000	567000	567000	567000	0
354	20230704	123900	373639000	567000	567000	567000	567000	0
355	20230704	123800	373639000	567000	567000	567000	567000	0
356	20230704	123700	373639000	567000	567000	567000	567000	0
357	20230704	123600	373639000	567000	566000	567000	566000	53
358	20230704	123500	343601000	567000	567000	567000	567000	0
359	20230704	123400	343601000	567000	567000	567000	567000	0
360	20230704	123300	343601000	567000	567000	567000	567000	1
361	20230704	123200	343034000	567000	567000	567000	567000	0
362	20230704	123100	343034000	567000	567000	567000	567000	0
363	20230704	123000	343034000	567000	567000	567000	567000	0
364	20230704	122900	343034000	567000	567000	567000	567000	1
365	20230704	122800	342467000	566000	566000	566000	566000	0
366	20230704	122700	342467000	566000	566000	566000	566000	8
367	20230704	122600	337939000	567000	567000	567000	567000	1
368	20230704	122500	337372000	567000	567000	567000	567000	0
369	20230704	122400	337372000	567000	567000	567000	567000	1
370	20230704	122300	336805000	567000	567000	567000	567000	0
371	20230704	122200	336805000	567000	567000	567000	567000	0
372	20230704	122100	336805000	567000	567000	567000	567000	0
373	20230704	122000	336805000	567000	567000	567000	567000	1
374	20230704	121900	336238000	567000	567000	567000	567000	5
375	20230704	121800	333403000	567000	567000	567000	567000	0
376	20230704	121700	333403000	567000	567000	567000	567000	0
377	20230704	121600	333403000	567000	567000	567000	567000	4
378	20230704	121500	331135000	567000	567000	567000	567000	1
379	20230704	121400	330568000	567000	567000	567000	567000	15
380	20230704	121300	322063000	566000	566000	566000	566000	0
381	20230704	121200	322063000	566000	566000	566000	566000	1
382	20230704	121100	321497000	567000	567000	567000	567000	7
383	20230704	121000	317528000	567000	567000	567000	567000	0
384	20230704	120900	317528000	567000	567000	567000	567000	0
385	20230704	120800	317528000	567000	567000	567000	567000	0
386	20230704	120700	317528000	567000	567000	567000	567000	0
387	20230704	120600	317528000	567000	567000	567000	567000	0
388	20230704	120500	317528000	567000	567000	567000	567000	1
389	20230704	120400	316961000	566000	566000	566000	566000	0
390	20230704	120300	316961000	566000	566000	566000	566000	1
391	20230704	120200	316395000	567000	567000	567000	567000	0
392	20230704	120100	316395000	567000	567000	567000	567000	0
393	20230704	120000	316395000	567000	567000	567000	567000	2
394	20230704	115900	315261000	567000	567000	567000	567000	1
395	20230704	115800	314694000	567000	567000	567000	567000	1
396	20230704	115700	314127000	567000	567000	567000	567000	0
397	20230704	115600	314127000	567000	567000	567000	567000	1
398	20230704	115500	313560000	566000	566000	566000	566000	1
399	20230704	115400	312994000	567000	567000	567000	567000	0
400	20230704	115300	312994000	567000	567000	567000	567000	0
401	20230704	115200	312994000	567000	567000	567000	567000	0
402	20230704	115100	312994000	567000	567000	567000	567000	1
403	20230704	115000	312427000	567000	567000	567000	567000	0
404	20230704	114900	312427000	567000	567000	567000	567000	2
405	20230704	114800	311293000	567000	567000	567000	567000	0
406	20230704	114700	311293000	567000	567000	567000	567000	0
407	20230704	114600	311293000	567000	567000	567000	567000	4
408	20230704	114500	309025000	567000	567000	567000	567000	1
409	20230704	114400	308458000	567000	567000	567000	567000	1
410	20230704	114300	307891000	566000	566000	566000	566000	0
411	20230704	114200	307891000	566000	566000	566000	566000	1
412	20230704	114100	307325000	567000	567000	567000	567000	0
413	20230704	114000	307325000	567000	567000	567000	567000	0
414	20230704	113900	307325000	567000	567000	567000	567000	0
415	20230704	113800	307325000	567000	567000	567000	567000	1
416	20230704	113700	306758000	566000	566000	566000	566000	0
417	20230704	113600	306758000	566000	566000	566000	566000	4
418	20230704	113500	304494000	567000	567000	567000	567000	0
419	20230704	113400	304494000	567000	567000	567000	567000	0
420	20230704	113300	304494000	567000	567000	567000	567000	2
421	20230704	113200	303360000	567000	567000	567000	567000	0
422	20230704	113100	303360000	567000	567000	567000	567000	0
423	20230704	113000	303360000	567000	567000	567000	567000	1
424	20230704	112900	302793000	567000	567000	567000	567000	2
425	20230704	112800	301659000	567000	567000	567000	567000	0
426	20230704	112700	301659000	567000	567000	567000	567000	0
427	20230704	112600	301659000	567000	567000	567000	567000	0
428	20230704	112500	301659000	567000	567000	567000	567000	2
429	20230704	112400	300525000	567000	567000	567000	567000	1
430	20230704	112300	299958000	567000	567000	567000	567000	2
431	20230704	112200	298824000	567000	567000	567000	567000	0
432	20230704	112100	298824000	567000	567000	567000	567000	63
433	20230704	112000	263103000	567000	567000	567000	567000	1
434	20230704	111900	262536000	567000	567000	567000	567000	0
435	20230704	111800	262536000	567000	567000	567000	567000	0
436	20230704	111700	262536000	567000	567000	567000	567000	4
437	20230704	111600	260268000	566000	566000	566000	566000	10
438	20230704	111500	254608000	567000	567000	567000	567000	3
439	20230704	111400	252907000	567000	567000	567000	567000	0
440	20230704	111300	252907000	567000	567000	567000	567000	2
441	20230704	111200	251773000	567000	567000	567000	567000	5
442	20230704	111100	248938000	568000	568000	568000	568000	0
443	20230704	111000	248938000	568000	568000	568000	568000	0
444	20230704	110900	248938000	568000	568000	568000	568000	1
445	20230704	110800	248370000	568000	568000	568000	568000	0
446	20230704	110700	248370000	568000	568000	568000	568000	1
447	20230704	110600	247802000	568000	568000	568000	568000	0
448	20230704	110500	247802000	568000	568000	568000	568000	10
449	20230704	110400	242122000	567000	567000	567000	567000	11
450	20230704	110300	235885000	567000	567000	567000	567000	54
451	20230704	110200	205267000	567000	567000	567000	567000	0
452	20230704	110100	205267000	567000	567000	567000	567000	0
453	20230704	110000	205267000	567000	567000	567000	567000	3
454	20230704	105900	203566000	566000	566000	566000	566000	0
455	20230704	105800	203566000	566000	566000	566000	566000	0
456	20230704	105700	203566000	566000	567000	567000	566000	11
457	20230704	105600	197339000	567000	567000	567000	567000	0
458	20230704	105500	197339000	567000	567000	567000	567000	1
459	20230704	105400	196772000	567000	567000	567000	567000	1
460	20230704	105300	196205000	566000	566000	566000	566000	0
461	20230704	105200	196205000	566000	566000	566000	566000	8
462	20230704	105100	191677000	566000	567000	567000	566000	15
463	20230704	105000	183173000	567000	567000	567000	567000	6
464	20230704	104900	179771000	568000	568000	568000	568000	7
465	20230704	104800	175795000	569000	569000	569000	569000	0
466	20230704	104700	175795000	569000	569000	569000	569000	3
467	20230704	104600	174088000	569000	569000	569000	569000	1
468	20230704	104500	173519000	569000	569000	569000	569000	1
469	20230704	104400	172950000	569000	569000	569000	569000	0
470	20230704	104300	172950000	569000	569000	569000	569000	0
471	20230704	104200	172950000	569000	569000	569000	569000	0
472	20230704	104100	172950000	569000	569000	569000	569000	1
473	20230704	104000	172381000	568000	568000	568000	568000	4
474	20230704	103900	170109000	568000	568000	568000	568000	0
475	20230704	103800	170109000	568000	568000	568000	568000	5
476	20230704	103700	167269000	569000	569000	569000	569000	0
477	20230704	103600	167269000	569000	569000	569000	569000	0
478	20230704	103500	167269000	569000	569000	569000	569000	0
479	20230704	103400	167269000	569000	569000	569000	569000	0
480	20230704	103300	167269000	569000	570000	570000	569000	21
481	20230704	103200	155305000	570000	570000	570000	570000	10
482	20230704	103100	149605000	571000	571000	571000	571000	2
483	20230704	103000	148463000	571000	571000	571000	571000	1
484	20230704	102900	147892000	571000	571000	571000	571000	0
485	20230704	102800	147892000	571000	571000	571000	571000	1
486	20230704	102700	147321000	570000	570000	570000	570000	0
487	20230704	102600	147321000	570000	570000	570000	570000	8
488	20230704	102500	142761000	571000	571000	571000	571000	3
489	20230704	102400	141048000	571000	571000	571000	571000	1
490	20230704	102300	140477000	571000	571000	571000	571000	0
491	20230704	102200	140477000	571000	571000	571000	571000	1
492	20230704	102100	139906000	571000	571000	571000	571000	1
493	20230704	102000	139335000	571000	571000	571000	571000	1
494	20230704	101900	138764000	571000	571000	571000	571000	0
495	20230704	101800	138764000	571000	571000	571000	571000	0
496	20230704	101700	138764000	571000	571000	571000	571000	3
497	20230704	101600	137051000	571000	570000	571000	570000	4
498	20230704	101500	134768000	570000	571000	571000	570000	3
499	20230704	101400	133056000	571000	571000	571000	571000	0
500	20230704	101300	133056000	571000	571000	571000	571000	0
501	20230704	101200	133056000	571000	571000	571000	571000	0
502	20230704	101100	133056000	571000	571000	571000	571000	0
503	20230704	101000	133056000	571000	571000	571000	571000	1
504	20230704	100900	132485000	571000	571000	571000	571000	0
505	20230704	100800	132485000	571000	571000	571000	571000	3
506	20230704	100700	130772000	571000	571000	571000	571000	0
507	20230704	100600	130772000	571000	571000	571000	571000	0
508	20230704	100500	130772000	571000	571000	571000	571000	4
509	20230704	100400	128488000	572000	572000	572000	572000	0
510	20230704	100300	128488000	572000	572000	572000	572000	0
511	20230704	100200	128488000	572000	572000	572000	572000	0
512	20230704	100100	128488000	572000	572000	572000	572000	2
513	20230704	100000	127344000	571000	572000	572000	571000	3
514	20230704	095900	125629000	572000	572000	572000	572000	4
515	20230704	095800	123341000	571000	571000	571000	571000	5
516	20230704	095700	120486000	572000	572000	572000	572000	0
517	20230704	095600	120486000	572000	572000	572000	572000	0
518	20230704	095500	120486000	572000	572000	572000	572000	0
519	20230704	095400	120486000	572000	572000	572000	572000	1
520	20230704	095300	119914000	572000	572000	572000	572000	0
521	20230704	095200	119914000	572000	572000	572000	572000	2
522	20230704	095100	118770000	572000	572000	572000	572000	2
523	20230704	095000	117626000	572000	572000	572000	572000	0
524	20230704	094900	117626000	572000	572000	572000	572000	0
525	20230704	094800	117626000	572000	572000	572000	572000	3
526	20230704	094700	115910000	572000	572000	572000	572000	1
527	20230704	094600	115338000	572000	572000	572000	572000	0
528	20230704	094500	115338000	572000	572000	572000	572000	0
529	20230704	094400	115338000	572000	570000	572000	570000	5
530	20230704	094300	112486000	570000	570000	570000	570000	1
531	20230704	094200	111916000	572000	573000	573000	572000	15
532	20230704	094100	103335000	573000	573000	573000	573000	4
533	20230704	094000	101043000	574000	574000	574000	574000	5
534	20230704	093900	98173000	574000	574000	574000	574000	2
535	20230704	093800	97025000	576000	576000	576000	576000	0
536	20230704	093700	97025000	576000	573000	576000	573000	21
537	20230704	093600	84960000	573000	573000	573000	573000	2
538	20230704	093500	83814000	573000	573000	573000	573000	0
539	20230704	093400	83814000	573000	573000	573000	573000	0
540	20230704	093300	83814000	573000	572000	573000	572000	2
541	20230704	093200	82669000	573000	573000	573000	573000	1
542	20230704	093100	82096000	572000	572000	572000	572000	6
543	20230704	093000	78664000	572000	573000	573000	572000	12
544	20230704	092900	71799000	572000	571000	572000	571000	3
545	20230704	092800	70085000	570000	570000	570000	570000	4
546	20230704	092700	67805000	569000	569000	569000	569000	0
547	20230704	092600	67805000	569000	569000	569000	569000	0
548	20230704	092500	67805000	569000	569000	569000	569000	45
549	20230704	092400	42200000	569000	569000	569000	569000	1
550	20230704	092300	41631000	568000	569000	569000	568000	9
551	20230704	092200	36511000	569000	569000	569000	569000	1
552	20230704	092100	35942000	569000	569000	569000	569000	5
553	20230704	092000	33097000	570000	570000	570000	570000	0
554	20230704	091900	33097000	570000	572000	572000	570000	8
555	20230704	091800	28525000	573000	573000	573000	573000	1
556	20230704	091700	27952000	573000	573000	573000	573000	0
557	20230704	091600	27952000	573000	573000	573000	573000	1
558	20230704	091500	27379000	574000	574000	574000	574000	1
559	20230704	091400	26805000	573000	573000	573000	573000	1
560	20230704	091300	26232000	572000	572000	572000	572000	0
561	20230704	091200	26232000	572000	572000	572000	572000	2
562	20230704	091100	25088000	571000	571000	571000	571000	1
563	20230704	091000	24517000	574000	570000	574000	570000	4
564	20230704	090900	22231000	570000	570000	570000	569000	20
565	20230704	090800	10840000	571000	571000	571000	571000	0
566	20230704	090700	10840000	571000	571000	571000	571000	0
567	20230704	090600	10840000	571000	571000	571000	571000	1
568	20230704	090500	10269000	571000	571000	571000	571000	0
569	20230704	090400	10269000	571000	571000	571000	571000	1
570	20230704	090300	9698000	571000	571000	571000	571000	1
571	20230704	090200	9127000	571000	571000	571000	571000	0
572	20230704	090100	9127000	571000	571000	571000	571000	1
573	20230704	090000	8556000	571000	570000	574000	570000	15