KissMeData/000670/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183100	545404000	529000	529000	529000	529000	42
3	20230710	183000	545404000	529000	529000	529000	529000	0
4	20230710	182900	545404000	529000	529000	529000	529000	0
5	20230710	182800	545404000	529000	529000	529000	529000	0
6	20230710	182700	545404000	529000	529000	529000	529000	0
7	20230710	182600	545404000	529000	529000	529000	529000	0
8	20230710	182500	545404000	529000	529000	529000	529000	0
9	20230710	182400	545404000	529000	529000	529000	529000	0
10	20230710	182300	545404000	529000	529000	529000	529000	0
11	20230710	182200	545404000	529000	529000	529000	529000	0
12	20230710	182100	545404000	529000	529000	529000	529000	0
13	20230710	182000	545404000	529000	529000	529000	529000	0
14	20230710	181900	545404000	529000	529000	529000	529000	0
15	20230710	181800	545404000	529000	529000	529000	529000	0
16	20230710	181700	545404000	529000	529000	529000	529000	0
17	20230710	181600	545404000	529000	529000	529000	529000	0
18	20230710	181500	545404000	529000	529000	529000	529000	0
19	20230710	181400	545404000	529000	529000	529000	529000	0
20	20230710	181300	545404000	529000	529000	529000	529000	0
21	20230710	181200	545404000	529000	529000	529000	529000	0
22	20230710	181100	545404000	529000	529000	529000	529000	0
23	20230710	181000	545404000	529000	529000	529000	529000	0
24	20230710	180900	545404000	529000	529000	529000	529000	0
25	20230710	180800	545404000	529000	529000	529000	529000	0
26	20230710	180700	545404000	529000	529000	529000	529000	0
27	20230710	180600	545404000	529000	529000	529000	529000	0
28	20230710	180500	545404000	529000	529000	529000	529000	0
29	20230710	180400	545404000	529000	529000	529000	529000	0
30	20230710	180300	545404000	529000	529000	529000	529000	0
31	20230710	180200	545404000	529000	529000	529000	529000	0
32	20230710	180100	545404000	529000	529000	529000	529000	42
33	20230710	180000	545404000	529000	529000	529000	529000	0
34	20230710	175900	545404000	529000	529000	529000	529000	0
35	20230710	175800	545404000	529000	529000	529000	529000	0
36	20230710	175700	545404000	529000	529000	529000	529000	0
37	20230710	175600	545404000	529000	529000	529000	529000	0
38	20230710	175500	545404000	529000	529000	529000	529000	0
39	20230710	175400	545404000	529000	529000	529000	529000	0
40	20230710	175300	545404000	529000	529000	529000	529000	0
41	20230710	175200	545404000	529000	529000	529000	529000	0
42	20230710	175100	545404000	529000	529000	529000	529000	0
43	20230710	175000	545404000	529000	529000	529000	529000	0
44	20230710	174900	545404000	529000	529000	529000	529000	0
45	20230710	174800	545404000	529000	529000	529000	529000	0
46	20230710	174700	545404000	529000	529000	529000	529000	0
47	20230710	174600	545404000	529000	529000	529000	529000	0
48	20230710	174500	545404000	529000	529000	529000	529000	0
49	20230710	174400	545404000	529000	529000	529000	529000	0
50	20230710	174300	545404000	529000	529000	529000	529000	0
51	20230710	174200	545404000	529000	529000	529000	529000	0
52	20230710	174100	545404000	529000	529000	529000	529000	0
53	20230710	174000	545404000	529000	529000	529000	529000	0
54	20230710	173900	545404000	529000	529000	529000	529000	0
55	20230710	173800	545404000	529000	529000	529000	529000	0
56	20230710	173700	545404000	529000	529000	529000	529000	0
57	20230710	173600	545404000	529000	529000	529000	529000	0
58	20230710	173500	545404000	529000	529000	529000	529000	0
59	20230710	173400	545404000	529000	529000	529000	529000	0
60	20230710	173300	545404000	529000	529000	529000	529000	0
61	20230710	173200	545404000	529000	529000	529000	529000	0
62	20230710	173100	545404000	529000	529000	529000	529000	42
63	20230710	173000	545404000	529000	529000	529000	529000	0
64	20230710	172900	545404000	529000	529000	529000	529000	0
65	20230710	172800	545404000	529000	529000	529000	529000	0
66	20230710	172700	545404000	529000	529000	529000	529000	0
67	20230710	172600	545404000	529000	529000	529000	529000	0
68	20230710	172500	545404000	529000	529000	529000	529000	0
69	20230710	172400	545404000	529000	529000	529000	529000	0
70	20230710	172300	545404000	529000	529000	529000	529000	0
71	20230710	172200	545404000	529000	529000	529000	529000	0
72	20230710	172100	545404000	529000	529000	529000	529000	0
73	20230710	172000	545404000	529000	529000	529000	529000	0
74	20230710	171900	545404000	529000	529000	529000	529000	0
75	20230710	171800	545404000	529000	529000	529000	529000	0
76	20230710	171700	545404000	529000	529000	529000	529000	0
77	20230710	171600	545404000	529000	529000	529000	529000	0
78	20230710	171500	545404000	529000	529000	529000	529000	0
79	20230710	171400	545404000	529000	529000	529000	529000	0
80	20230710	171300	545404000	529000	529000	529000	529000	0
81	20230710	171200	545404000	529000	529000	529000	529000	0
82	20230710	171100	545404000	529000	529000	529000	529000	0
83	20230710	171000	545404000	529000	529000	529000	529000	0
84	20230710	170900	545404000	529000	529000	529000	529000	0
85	20230710	170800	545404000	529000	529000	529000	529000	0
86	20230710	170700	545404000	529000	529000	529000	529000	0
87	20230710	170600	545404000	529000	529000	529000	529000	0
88	20230710	170500	545404000	529000	529000	529000	529000	0
89	20230710	170400	545404000	529000	529000	529000	529000	0
90	20230710	170300	545404000	529000	529000	529000	529000	0
91	20230710	170200	545404000	529000	529000	529000	529000	0
92	20230710	170100	545404000	529000	529000	529000	529000	42
93	20230710	170000	545404000	529000	529000	529000	529000	0
94	20230710	165900	545404000	529000	529000	529000	529000	0
95	20230710	165800	545404000	529000	529000	529000	529000	0
96	20230710	165700	545404000	529000	529000	529000	529000	0
97	20230710	165600	545404000	529000	529000	529000	529000	0
98	20230710	165500	545404000	529000	529000	529000	529000	0
99	20230710	165400	545404000	529000	529000	529000	529000	0
100	20230710	165300	545404000	529000	529000	529000	529000	0
101	20230710	165200	545404000	529000	529000	529000	529000	0
102	20230710	165100	545404000	529000	529000	529000	529000	0
103	20230710	165000	545404000	529000	529000	529000	529000	0
104	20230710	164900	545404000	529000	529000	529000	529000	0
105	20230710	164800	545404000	529000	529000	529000	529000	0
106	20230710	164700	545404000	529000	529000	529000	529000	0
107	20230710	164600	545404000	529000	529000	529000	529000	0
108	20230710	164500	545404000	529000	529000	529000	529000	0
109	20230710	164400	545404000	529000	529000	529000	529000	0
110	20230710	164300	545404000	529000	529000	529000	529000	0
111	20230710	164200	545404000	529000	529000	529000	529000	0
112	20230710	164100	545404000	529000	529000	529000	529000	0
113	20230710	164000	545404000	529000	529000	529000	529000	0
114	20230710	163900	545404000	529000	529000	529000	529000	0
115	20230710	163800	545404000	529000	529000	529000	529000	0
116	20230710	163700	545404000	529000	529000	529000	529000	0
117	20230710	163600	545404000	529000	529000	529000	529000	0
118	20230710	163500	545404000	529000	529000	529000	529000	0
119	20230710	163400	545404000	529000	529000	529000	529000	0
120	20230710	163300	545404000	529000	529000	529000	529000	0
121	20230710	163200	545404000	529000	529000	529000	529000	0
122	20230710	163100	545404000	529000	529000	529000	529000	42
123	20230710	163000	545404000	529000	529000	529000	529000	0
124	20230710	162900	545404000	529000	529000	529000	529000	0
125	20230710	162800	545404000	529000	529000	529000	529000	0
126	20230710	162700	545404000	529000	529000	529000	529000	0
127	20230710	162600	545404000	529000	529000	529000	529000	0
128	20230710	162500	545404000	529000	529000	529000	529000	0
129	20230710	162400	545404000	529000	529000	529000	529000	0
130	20230710	162300	545404000	529000	529000	529000	529000	0
131	20230710	162200	545404000	529000	529000	529000	529000	0
132	20230710	162100	545404000	529000	529000	529000	529000	0
133	20230710	162000	545404000	529000	529000	529000	529000	0
134	20230710	161900	545404000	529000	529000	529000	529000	0
135	20230710	161800	545404000	529000	529000	529000	529000	0
136	20230710	161700	545404000	529000	529000	529000	529000	0
137	20230710	161600	545404000	529000	529000	529000	529000	0
138	20230710	161500	545404000	529000	529000	529000	529000	0
139	20230710	161400	545404000	529000	529000	529000	529000	0
140	20230710	161300	545404000	529000	529000	529000	529000	0
141	20230710	161200	545404000	529000	529000	529000	529000	0
142	20230710	161100	545404000	529000	529000	529000	529000	0
143	20230710	161000	545404000	529000	529000	529000	529000	0
144	20230710	160900	545404000	529000	529000	529000	529000	0
145	20230710	160800	545404000	529000	529000	529000	529000	0
146	20230710	160700	545404000	529000	529000	529000	529000	0
147	20230710	160600	545404000	529000	529000	529000	529000	0
148	20230710	160500	545404000	529000	529000	529000	529000	0
149	20230710	160400	545404000	529000	529000	529000	529000	0
150	20230710	160300	545404000	529000	529000	529000	529000	0
151	20230710	160200	545404000	529000	529000	529000	529000	0
152	20230710	160100	545404000	529000	529000	529000	529000	42
153	20230710	160000	545404000	529000	529000	529000	529000	0
154	20230710	155900	545404000	529000	529000	529000	529000	0
155	20230710	155800	545404000	529000	529000	529000	529000	0
156	20230710	155700	545404000	529000	529000	529000	529000	0
157	20230710	155600	545404000	529000	529000	529000	529000	0
158	20230710	155500	545404000	529000	529000	529000	529000	0
159	20230710	155400	545404000	529000	529000	529000	529000	0
160	20230710	155300	545404000	529000	529000	529000	529000	0
161	20230710	155200	545404000	529000	529000	529000	529000	0
162	20230710	155100	545404000	529000	529000	529000	529000	0
163	20230710	155000	545404000	529000	529000	529000	529000	0
164	20230710	154900	545404000	529000	529000	529000	529000	0
165	20230710	154800	545404000	529000	529000	529000	529000	0
166	20230710	154700	545404000	529000	529000	529000	529000	0
167	20230710	154600	545404000	529000	529000	529000	529000	0
168	20230710	154500	545404000	529000	529000	529000	529000	0
169	20230710	154400	545404000	529000	529000	529000	529000	0
170	20230710	154300	545404000	529000	529000	529000	529000	0
171	20230710	154200	545404000	529000	529000	529000	529000	0
172	20230710	154100	545404000	529000	529000	529000	529000	0
173	20230710	154000	545404000	529000	529000	529000	529000	0
174	20230710	153900	545404000	529000	529000	529000	529000	0
175	20230710	153800	545404000	529000	529000	529000	529000	0
176	20230710	153700	545404000	529000	529000	529000	529000	0
177	20230710	153600	545404000	529000	529000	529000	529000	0
178	20230710	153500	545404000	529000	529000	529000	529000	0
179	20230710	153400	545404000	529000	529000	529000	529000	0
180	20230710	153300	545404000	529000	529000	529000	529000	0
181	20230710	153200	545404000	529000	529000	529000	529000	0
182	20230710	153100	545404000	529000	529000	529000	529000	42
183	20230710	153000	545404000	529000	529000	529000	529000	42
184	20230710	152900	523186000	530000	530000	530000	530000	0
185	20230710	152800	523186000	530000	530000	530000	530000	0
186	20230710	152700	523186000	530000	530000	530000	530000	0
187	20230710	152600	523186000	530000	530000	530000	530000	0
188	20230710	152500	523186000	530000	530000	530000	530000	0
189	20230710	152400	523186000	530000	530000	530000	530000	0
190	20230710	152300	523186000	530000	530000	530000	530000	0
191	20230710	152200	523186000	530000	530000	530000	530000	0
192	20230710	152100	523186000	530000	530000	530000	530000	0
193	20230710	152000	523186000	530000	530000	530000	530000	0
194	20230710	151900	523186000	530000	529000	530000	529000	11
195	20230710	151800	517360000	529000	529000	529000	529000	2
196	20230710	151700	516302000	530000	530000	531000	530000	17
197	20230710	151600	507279000	530000	530000	530000	530000	0
198	20230710	151500	507279000	530000	531000	532000	529000	23
199	20230710	151400	495076000	531000	531000	531000	531000	2
200	20230710	151300	494014000	530000	530000	530000	530000	2
201	20230710	151200	492954000	531000	530000	531000	530000	5
202	20230710	151100	490302000	530000	530000	530000	530000	0
203	20230710	151000	490302000	530000	530000	530000	530000	6
204	20230710	150900	487122000	530000	530000	530000	530000	1
205	20230710	150800	486592000	530000	530000	530000	530000	0
206	20230710	150700	486592000	530000	530000	530000	530000	0
207	20230710	150600	486592000	530000	530000	530000	530000	6
208	20230710	150500	483412000	531000	531000	531000	531000	2
209	20230710	150400	482350000	531000	530000	531000	530000	3
210	20230710	150300	480759000	531000	531000	531000	531000	0
211	20230710	150200	480759000	531000	531000	531000	531000	11
212	20230710	150100	474918000	531000	530000	531000	530000	4
213	20230710	150000	472796000	530000	531000	531000	530000	3
214	20230710	145900	471204000	531000	531000	531000	531000	5
215	20230710	145800	468549000	531000	530000	531000	530000	8
216	20230710	145700	464303000	531000	531000	531000	531000	1
217	20230710	145600	463772000	530000	531000	531000	530000	9
218	20230710	145500	458997000	530000	530000	530000	530000	2
219	20230710	145400	457937000	530000	531000	531000	530000	8
220	20230710	145300	453691000	531000	531000	531000	531000	0
221	20230710	145200	453691000	531000	531000	531000	531000	1
222	20230710	145100	453160000	530000	530000	530000	530000	2
223	20230710	145000	452100000	531000	531000	531000	531000	2
224	20230710	144900	451038000	531000	531000	531000	531000	0
225	20230710	144800	451038000	531000	531000	531000	530000	12
226	20230710	144700	444668000	531000	532000	532000	531000	6
227	20230710	144600	441479000	532000	532000	532000	532000	0
228	20230710	144500	441479000	532000	532000	532000	532000	1
229	20230710	144400	440947000	532000	532000	532000	532000	1
230	20230710	144300	440415000	532000	532000	532000	532000	0
231	20230710	144200	440415000	532000	531000	532000	531000	3
232	20230710	144100	438820000	531000	533000	533000	531000	24
233	20230710	144000	426052000	533000	533000	533000	533000	3
234	20230710	143900	424453000	532000	532000	532000	532000	0
235	20230710	143800	424453000	532000	534000	534000	532000	10
236	20230710	143700	419120000	534000	534000	534000	534000	7
237	20230710	143600	415382000	534000	534000	534000	534000	1
238	20230710	143500	414848000	534000	534000	534000	534000	1
239	20230710	143400	414314000	534000	534000	534000	534000	0
240	20230710	143300	414314000	534000	534000	534000	534000	1
241	20230710	143200	413780000	533000	533000	533000	533000	0
242	20230710	143100	413780000	533000	533000	533000	533000	0
243	20230710	143000	413780000	533000	533000	533000	533000	0
244	20230710	142900	413780000	533000	533000	533000	533000	0
245	20230710	142800	413780000	533000	533000	533000	533000	3
246	20230710	142700	412181000	533000	533000	533000	533000	3
247	20230710	142600	410582000	533000	535000	535000	533000	14
248	20230710	142500	403112000	534000	534000	534000	534000	4
249	20230710	142400	400976000	535000	535000	535000	535000	0
250	20230710	142300	400976000	535000	534000	535000	534000	6
251	20230710	142200	397768000	533000	533000	533000	533000	1
252	20230710	142100	397235000	534000	534000	534000	534000	4
253	20230710	142000	395099000	534000	534000	534000	534000	2
254	20230710	141900	394031000	534000	534000	534000	534000	2
255	20230710	141800	392963000	534000	534000	534000	534000	0
256	20230710	141700	392963000	534000	534000	534000	534000	2
257	20230710	141600	391895000	534000	534000	534000	534000	0
258	20230710	141500	391895000	534000	534000	534000	534000	1
259	20230710	141400	391361000	534000	534000	534000	534000	0
260	20230710	141300	391361000	534000	534000	534000	534000	2
261	20230710	141200	390293000	533000	533000	533000	533000	0
262	20230710	141100	390293000	533000	534000	534000	533000	3
263	20230710	141000	388692000	535000	535000	535000	535000	2
264	20230710	140900	387622000	534000	535000	535000	534000	2
265	20230710	140800	386553000	535000	535000	535000	535000	1
266	20230710	140700	386018000	534000	534000	534000	534000	3
267	20230710	140600	384416000	535000	535000	535000	535000	1
268	20230710	140500	383881000	535000	534000	535000	534000	3
269	20230710	140400	382278000	534000	534000	534000	534000	0
270	20230710	140300	382278000	534000	534000	534000	534000	5
271	20230710	140200	379608000	534000	534000	534000	534000	4
272	20230710	140100	377472000	534000	534000	534000	534000	4
273	20230710	140000	375336000	534000	534000	534000	534000	0
274	20230710	135900	375336000	534000	534000	534000	534000	0
275	20230710	135800	375336000	534000	534000	534000	534000	1
276	20230710	135700	374802000	534000	534000	534000	534000	1
277	20230710	135600	374268000	534000	533000	534000	533000	3
278	20230710	135500	372667000	534000	534000	534000	534000	0
279	20230710	135400	372667000	534000	534000	534000	534000	0
280	20230710	135300	372667000	534000	534000	534000	534000	2
281	20230710	135200	371599000	534000	534000	534000	534000	1
282	20230710	135100	371065000	534000	534000	534000	534000	2
283	20230710	135000	369997000	534000	534000	534000	533000	6
284	20230710	134900	366794000	534000	534000	534000	534000	1
285	20230710	134800	366260000	534000	534000	534000	534000	0
286	20230710	134700	366260000	534000	534000	534000	534000	0
287	20230710	134600	366260000	534000	535000	535000	534000	16
288	20230710	134500	357714000	535000	535000	535000	535000	0
289	20230710	134400	357714000	535000	535000	535000	535000	0
290	20230710	134300	357714000	535000	535000	535000	535000	0
291	20230710	134200	357714000	535000	535000	535000	535000	5
292	20230710	134100	355039000	535000	535000	535000	535000	1
293	20230710	134000	354504000	535000	535000	535000	535000	0
294	20230710	133900	354504000	535000	535000	535000	535000	0
295	20230710	133800	354504000	535000	535000	535000	535000	1
296	20230710	133700	353969000	535000	535000	535000	535000	0
297	20230710	133600	353969000	535000	535000	535000	535000	0
298	20230710	133500	353969000	535000	535000	535000	535000	2
299	20230710	133400	352899000	535000	535000	535000	535000	1
300	20230710	133300	352364000	535000	535000	535000	535000	5
301	20230710	133200	349689000	535000	535000	535000	535000	1
302	20230710	133100	349154000	535000	535000	535000	535000	1
303	20230710	133000	348619000	534000	534000	534000	534000	1
304	20230710	132900	348085000	534000	534000	534000	534000	5
305	20230710	132800	345415000	534000	534000	534000	534000	1
306	20230710	132700	344881000	534000	534000	534000	534000	1
307	20230710	132600	344347000	534000	534000	534000	534000	3
308	20230710	132500	342745000	534000	534000	534000	534000	0
309	20230710	132400	342745000	534000	534000	534000	534000	2
310	20230710	132300	341677000	534000	534000	534000	534000	1
311	20230710	132200	341143000	533000	534000	534000	533000	3
312	20230710	132100	339543000	533000	533000	533000	533000	6
313	20230710	132000	336345000	534000	534000	534000	534000	0
314	20230710	131900	336345000	534000	534000	534000	534000	0
315	20230710	131800	336345000	534000	534000	534000	534000	2
316	20230710	131700	335277000	534000	534000	534000	534000	0
317	20230710	131600	335277000	534000	534000	534000	534000	2
318	20230710	131500	334209000	534000	534000	534000	534000	1
319	20230710	131400	333675000	534000	533000	534000	533000	4
320	20230710	131300	331540000	534000	534000	534000	534000	1
321	20230710	131200	331006000	533000	533000	533000	533000	2
322	20230710	131100	329940000	534000	533000	534000	533000	3
323	20230710	131000	328340000	533000	533000	533000	533000	0
324	20230710	130900	328340000	533000	533000	533000	533000	1
325	20230710	130800	327807000	532000	533000	533000	532000	10
326	20230710	130700	322480000	533000	533000	533000	533000	15
327	20230710	130600	314485000	533000	533000	533000	533000	0
328	20230710	130500	314485000	533000	533000	533000	533000	3
329	20230710	130400	312886000	533000	533000	533000	533000	0
330	20230710	130300	312886000	533000	533000	533000	533000	1
331	20230710	130200	312353000	533000	533000	533000	533000	0
332	20230710	130100	312353000	533000	533000	533000	533000	1
333	20230710	130000	311820000	533000	533000	533000	533000	0
334	20230710	125900	311820000	533000	533000	533000	533000	3
335	20230710	125800	310221000	532000	532000	532000	532000	0
336	20230710	125700	310221000	532000	533000	533000	532000	5
337	20230710	125600	307560000	533000	533000	533000	533000	0
338	20230710	125500	307560000	533000	533000	533000	533000	1
339	20230710	125400	307027000	532000	532000	532000	532000	0
340	20230710	125300	307027000	532000	532000	532000	532000	1
341	20230710	125200	306495000	532000	532000	532000	532000	0
342	20230710	125100	306495000	532000	532000	532000	532000	1
343	20230710	125000	305963000	533000	533000	533000	533000	1
344	20230710	124900	305430000	533000	533000	533000	533000	3
345	20230710	124800	303831000	532000	532000	532000	532000	0
346	20230710	124700	303831000	532000	532000	532000	532000	11
347	20230710	124600	297979000	532000	531000	532000	531000	8
348	20230710	124500	293724000	531000	531000	531000	531000	0
349	20230710	124400	293724000	531000	531000	531000	531000	0
350	20230710	124300	293724000	531000	531000	531000	531000	1
351	20230710	124200	293193000	531000	531000	531000	531000	1
352	20230710	124100	292662000	531000	531000	531000	531000	2
353	20230710	124000	291600000	531000	531000	531000	531000	1
354	20230710	123900	291069000	531000	531000	531000	531000	0
355	20230710	123800	291069000	531000	531000	531000	531000	0
356	20230710	123700	291069000	531000	531000	531000	531000	0
357	20230710	123600	291069000	531000	531000	531000	531000	1
358	20230710	123500	290538000	531000	531000	531000	531000	0
359	20230710	123400	290538000	531000	531000	531000	531000	0
360	20230710	123300	290538000	531000	531000	531000	531000	1
361	20230710	123200	290007000	531000	531000	531000	531000	2
362	20230710	123100	288945000	531000	531000	531000	531000	0
363	20230710	123000	288945000	531000	531000	531000	531000	1
364	20230710	122900	288414000	531000	532000	532000	531000	15
365	20230710	122800	280443000	533000	533000	533000	533000	1
366	20230710	122700	279910000	533000	533000	533000	533000	1
367	20230710	122600	279377000	532000	532000	532000	532000	2
368	20230710	122500	278313000	532000	533000	533000	532000	2
369	20230710	122400	277248000	533000	533000	533000	533000	4
370	20230710	122300	275116000	533000	533000	533000	533000	1
371	20230710	122200	274583000	533000	533000	533000	533000	2
372	20230710	122100	273517000	533000	533000	533000	533000	2
373	20230710	122000	272451000	533000	533000	533000	533000	1
374	20230710	121900	271918000	533000	533000	533000	533000	3
375	20230710	121800	270319000	534000	534000	534000	534000	0
376	20230710	121700	270319000	534000	534000	534000	534000	0
377	20230710	121600	270319000	534000	534000	534000	534000	1
378	20230710	121500	269785000	533000	533000	533000	533000	0
379	20230710	121400	269785000	533000	533000	533000	533000	2
380	20230710	121300	268719000	533000	533000	533000	533000	6
381	20230710	121200	265521000	534000	534000	534000	534000	1
382	20230710	121100	264987000	534000	534000	534000	534000	0
383	20230710	121000	264987000	534000	534000	534000	534000	2
384	20230710	120900	263919000	533000	533000	533000	533000	1
385	20230710	120800	263386000	534000	534000	534000	534000	2
386	20230710	120700	262318000	533000	533000	533000	533000	6
387	20230710	120600	259120000	533000	533000	533000	533000	0
388	20230710	120500	259120000	533000	533000	533000	533000	1
389	20230710	120400	258587000	533000	533000	533000	533000	1
390	20230710	120300	258054000	533000	533000	533000	533000	1
391	20230710	120200	257521000	533000	533000	533000	533000	0
392	20230710	120100	257521000	533000	533000	533000	533000	1
393	20230710	120000	256988000	533000	533000	533000	533000	1
394	20230710	115900	256455000	533000	533000	533000	533000	0
395	20230710	115800	256455000	533000	533000	533000	533000	0
396	20230710	115700	256455000	533000	533000	533000	533000	2
397	20230710	115600	255389000	533000	533000	533000	533000	1
398	20230710	115500	254856000	533000	532000	533000	532000	2
399	20230710	115400	253791000	533000	533000	533000	533000	0
400	20230710	115300	253791000	533000	532000	533000	532000	4
401	20230710	115200	251661000	532000	532000	532000	532000	0
402	20230710	115100	251661000	532000	532000	532000	532000	1
403	20230710	115000	251129000	532000	532000	532000	532000	0
404	20230710	114900	251129000	532000	532000	532000	532000	8
405	20230710	114800	246873000	532000	532000	532000	532000	1
406	20230710	114700	246341000	531000	531000	531000	531000	1
407	20230710	114600	245810000	532000	532000	532000	532000	0
408	20230710	114500	245810000	532000	533000	533000	532000	4
409	20230710	114400	243681000	532000	532000	532000	532000	1
410	20230710	114300	243149000	532000	532000	532000	532000	1
411	20230710	114200	242617000	532000	532000	532000	532000	1
412	20230710	114100	242085000	532000	532000	532000	532000	1
413	20230710	114000	241553000	532000	532000	532000	532000	0
414	20230710	113900	241553000	532000	532000	532000	532000	0
415	20230710	113800	241553000	532000	532000	532000	532000	2
416	20230710	113700	240489000	532000	532000	532000	532000	2
417	20230710	113600	239425000	531000	531000	531000	531000	0
418	20230710	113500	239425000	531000	531000	531000	531000	0
419	20230710	113400	239425000	531000	531000	531000	531000	1
420	20230710	113300	238894000	532000	532000	532000	532000	1
421	20230710	113200	238362000	532000	532000	532000	532000	3
422	20230710	113100	236766000	531000	532000	532000	531000	3
423	20230710	113000	235172000	532000	532000	532000	532000	1
424	20230710	112900	234640000	532000	532000	532000	532000	1
425	20230710	112800	234108000	531000	531000	531000	531000	9
426	20230710	112700	229329000	531000	531000	531000	531000	5
427	20230710	112600	226674000	531000	531000	531000	531000	1
428	20230710	112500	226143000	531000	531000	531000	531000	0
429	20230710	112400	226143000	531000	531000	531000	531000	6
430	20230710	112300	222957000	531000	531000	531000	531000	0
431	20230710	112200	222957000	531000	531000	531000	531000	3
432	20230710	112100	221364000	531000	531000	531000	531000	1
433	20230710	112000	220833000	531000	531000	531000	531000	1
434	20230710	111900	220302000	531000	531000	531000	531000	1
435	20230710	111800	219771000	530000	531000	531000	530000	6
436	20230710	111700	216586000	531000	531000	531000	531000	0
437	20230710	111600	216586000	531000	531000	531000	531000	1
438	20230710	111500	216055000	531000	531000	531000	531000	2
439	20230710	111400	214993000	531000	531000	531000	531000	1
440	20230710	111300	214462000	531000	531000	531000	531000	2
441	20230710	111200	213400000	531000	531000	531000	531000	0
442	20230710	111100	213400000	531000	531000	531000	531000	0
443	20230710	111000	213400000	531000	531000	531000	531000	1
444	20230710	110900	212869000	531000	531000	531000	531000	0
445	20230710	110800	212869000	531000	531000	531000	531000	0
446	20230710	110700	212869000	531000	531000	531000	531000	2
447	20230710	110600	211807000	531000	530000	531000	530000	3
448	20230710	110500	210215000	531000	531000	531000	531000	0
449	20230710	110400	210215000	531000	531000	531000	531000	0
450	20230710	110300	210215000	531000	531000	531000	531000	1
451	20230710	110200	209684000	531000	531000	531000	531000	1
452	20230710	110100	209153000	531000	531000	531000	531000	0
453	20230710	110000	209153000	531000	531000	531000	531000	2
454	20230710	105900	208091000	530000	530000	530000	530000	0
455	20230710	105800	208091000	530000	530000	530000	530000	3
456	20230710	105700	206501000	530000	530000	530000	530000	0
457	20230710	105600	206501000	530000	530000	530000	530000	0
458	20230710	105500	206501000	530000	529000	530000	529000	3
459	20230710	105400	204912000	530000	530000	530000	530000	2
460	20230710	105300	203852000	530000	530000	530000	530000	0
461	20230710	105200	203852000	530000	530000	530000	530000	0
462	20230710	105100	203852000	530000	530000	530000	530000	8
463	20230710	105000	199612000	530000	530000	530000	530000	0
464	20230710	104900	199612000	530000	530000	530000	530000	0
465	20230710	104800	199612000	530000	530000	530000	530000	1
466	20230710	104700	199082000	530000	530000	530000	530000	1
467	20230710	104600	198552000	529000	529000	529000	529000	0
468	20230710	104500	198552000	529000	529000	529000	529000	0
469	20230710	104400	198552000	529000	529000	529000	529000	0
470	20230710	104300	198552000	529000	529000	529000	529000	2
471	20230710	104200	197494000	529000	529000	529000	529000	2
472	20230710	104100	196436000	529000	529000	529000	529000	2
473	20230710	104000	195378000	529000	529000	529000	529000	0
474	20230710	103900	195378000	529000	529000	529000	529000	1
475	20230710	103800	194849000	528000	528000	528000	528000	0
476	20230710	103700	194849000	528000	528000	528000	528000	0
477	20230710	103600	194849000	528000	529000	529000	528000	17
478	20230710	103500	185857000	530000	530000	530000	530000	4
479	20230710	103400	183737000	530000	530000	530000	530000	1
480	20230710	103300	183207000	530000	530000	530000	530000	0
481	20230710	103200	183207000	530000	530000	530000	530000	0
482	20230710	103100	183207000	530000	530000	530000	530000	0
483	20230710	103000	183207000	530000	530000	530000	530000	0
484	20230710	102900	183207000	530000	530000	530000	530000	4
485	20230710	102800	181087000	530000	530000	530000	530000	1
486	20230710	102700	180557000	530000	529000	530000	529000	6
487	20230710	102600	177382000	529000	529000	529000	529000	1
488	20230710	102500	176853000	530000	530000	530000	530000	0
489	20230710	102400	176853000	530000	530000	530000	530000	0
490	20230710	102300	176853000	530000	530000	530000	530000	10
491	20230710	102200	171553000	530000	530000	530000	530000	0
492	20230710	102100	171553000	530000	530000	530000	530000	0
493	20230710	102000	171553000	530000	530000	530000	530000	0
494	20230710	101900	171553000	530000	530000	530000	530000	1
495	20230710	101800	171023000	529000	529000	529000	529000	4
496	20230710	101700	168907000	529000	528000	529000	528000	2
497	20230710	101600	167850000	528000	528000	528000	528000	0
498	20230710	101500	167850000	528000	528000	528000	528000	0
499	20230710	101400	167850000	528000	528000	528000	528000	0
500	20230710	101300	167850000	528000	528000	528000	528000	1
501	20230710	101200	167322000	529000	529000	529000	529000	2
502	20230710	101100	166264000	530000	530000	530000	530000	1
503	20230710	101000	165734000	529000	529000	529000	529000	0
504	20230710	100900	165734000	529000	530000	530000	529000	2
505	20230710	100800	164675000	530000	530000	530000	530000	0
506	20230710	100700	164675000	530000	530000	530000	530000	2
507	20230710	100600	163615000	530000	530000	530000	530000	8
508	20230710	100500	159375000	531000	531000	531000	531000	0
509	20230710	100400	159375000	531000	531000	531000	531000	0
510	20230710	100300	159375000	531000	531000	531000	531000	2
511	20230710	100200	158313000	531000	531000	531000	531000	0
512	20230710	100100	158313000	531000	532000	532000	531000	4
513	20230710	100000	156188000	532000	532000	532000	532000	1
514	20230710	095900	155656000	531000	531000	531000	531000	1
515	20230710	095800	155125000	531000	531000	531000	531000	0
516	20230710	095700	155125000	531000	531000	531000	531000	0
517	20230710	095600	155125000	531000	531000	531000	531000	1
518	20230710	095500	154594000	531000	531000	531000	531000	0
519	20230710	095400	154594000	531000	531000	531000	531000	0
520	20230710	095300	154594000	531000	531000	531000	531000	1
521	20230710	095200	154063000	532000	532000	532000	532000	0
522	20230710	095100	154063000	532000	532000	532000	532000	0
523	20230710	095000	154063000	532000	532000	532000	532000	1
524	20230710	094900	153531000	532000	532000	532000	532000	0
525	20230710	094800	153531000	532000	530000	532000	530000	3
526	20230710	094700	151939000	530000	531000	531000	530000	10
527	20230710	094600	146630000	530000	530000	530000	530000	0
528	20230710	094500	146630000	530000	530000	530000	530000	0
529	20230710	094400	146630000	530000	529000	530000	529000	2
530	20230710	094300	145571000	527000	527000	527000	527000	0
531	20230710	094200	145571000	527000	528000	528000	527000	5
532	20230710	094100	142932000	528000	528000	528000	528000	0
533	20230710	094000	142932000	528000	528000	528000	528000	0
534	20230710	093900	142932000	528000	528000	528000	528000	0
535	20230710	093800	142932000	528000	528000	528000	528000	0
536	20230710	093700	142932000	528000	528000	528000	528000	1
537	20230710	093600	142404000	526000	526000	526000	526000	17
538	20230710	093500	133462000	526000	526000	526000	526000	0
539	20230710	093400	133462000	526000	526000	526000	526000	0
540	20230710	093300	133462000	526000	526000	526000	526000	0
541	20230710	093200	133462000	526000	526000	526000	526000	0
542	20230710	093100	133462000	526000	526000	526000	526000	7
543	20230710	093000	129780000	526000	526000	526000	526000	1
544	20230710	092900	129254000	526000	526000	526000	526000	0
545	20230710	092800	129254000	526000	526000	526000	526000	0
546	20230710	092700	129254000	526000	526000	526000	526000	4
547	20230710	092600	127150000	525000	525000	525000	525000	1
548	20230710	092500	126625000	525000	525000	525000	525000	0
549	20230710	092400	126625000	525000	525000	525000	525000	0
550	20230710	092300	126625000	525000	525000	525000	525000	0
551	20230710	092200	126625000	525000	528000	528000	523000	44
552	20230710	092100	103506000	533000	528000	533000	528000	4
553	20230710	092000	101388000	528000	528000	528000	528000	0
554	20230710	091900	101388000	528000	528000	528000	528000	3
555	20230710	091800	99804000	528000	528000	528000	528000	0
556	20230710	091700	99804000	528000	528000	528000	528000	1
557	20230710	091600	99276000	528000	528000	528000	528000	0
558	20230710	091500	99276000	528000	526000	528000	526000	14
559	20230710	091400	91890000	526000	526000	526000	526000	0
560	20230710	091300	91890000	526000	526000	526000	526000	1
561	20230710	091200	91364000	527000	527000	527000	527000	2
562	20230710	091100	90310000	527000	526000	527000	526000	3
563	20230710	091000	88731000	527000	528000	528000	527000	9
564	20230710	090900	83987000	528000	525000	528000	525000	32
565	20230710	090800	67156000	525000	524000	525000	524000	7
566	20230710	090700	63485000	524000	524000	524000	524000	10
567	20230710	090600	58245000	525000	524000	525000	524000	6
568	20230710	090500	55098000	524000	523000	524000	523000	3
569	20230710	090400	53528000	523000	523000	523000	523000	17
570	20230710	090300	44637000	524000	525000	525000	522000	42
571	20230710	090200	22621000	526000	525000	526000	525000	6
572	20230710	090100	19470000	528000	528000	528000	528000	0
573	20230710	090000	19470000	528000	526000	528000	526000	37