KissMeData/000670/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183100	864916000	539000	539000	539000	539000	86
3	20230719	183000	864916000	539000	539000	539000	539000	0
4	20230719	182900	864916000	539000	539000	539000	539000	0
5	20230719	182800	864916000	539000	539000	539000	539000	0
6	20230719	182700	864916000	539000	539000	539000	539000	0
7	20230719	182600	864916000	539000	539000	539000	539000	0
8	20230719	182500	864916000	539000	539000	539000	539000	0
9	20230719	182400	864916000	539000	539000	539000	539000	0
10	20230719	182300	864916000	539000	539000	539000	539000	0
11	20230719	182200	864916000	539000	539000	539000	539000	0
12	20230719	182100	864916000	539000	539000	539000	539000	0
13	20230719	182000	864916000	539000	539000	539000	539000	0
14	20230719	181900	864916000	539000	539000	539000	539000	0
15	20230719	181800	864916000	539000	539000	539000	539000	0
16	20230719	181700	864916000	539000	539000	539000	539000	0
17	20230719	181600	864916000	539000	539000	539000	539000	0
18	20230719	181500	864916000	539000	539000	539000	539000	0
19	20230719	181400	864916000	539000	539000	539000	539000	0
20	20230719	181300	864916000	539000	539000	539000	539000	0
21	20230719	181200	864916000	539000	539000	539000	539000	0
22	20230719	181100	864916000	539000	539000	539000	539000	0
23	20230719	181000	864916000	539000	539000	539000	539000	0
24	20230719	180900	864916000	539000	539000	539000	539000	0
25	20230719	180800	864916000	539000	539000	539000	539000	0
26	20230719	180700	864916000	539000	539000	539000	539000	0
27	20230719	180600	864916000	539000	539000	539000	539000	0
28	20230719	180500	864916000	539000	539000	539000	539000	0
29	20230719	180400	864916000	539000	539000	539000	539000	0
30	20230719	180300	864916000	539000	539000	539000	539000	0
31	20230719	180200	864916000	539000	539000	539000	539000	0
32	20230719	180100	864916000	539000	539000	539000	539000	86
33	20230719	180000	864916000	539000	539000	539000	539000	0
34	20230719	175900	864916000	539000	539000	539000	539000	0
35	20230719	175800	864916000	539000	539000	539000	539000	0
36	20230719	175700	864916000	539000	539000	539000	539000	0
37	20230719	175600	864916000	539000	539000	539000	539000	0
38	20230719	175500	864916000	539000	539000	539000	539000	0
39	20230719	175400	864916000	539000	539000	539000	539000	0
40	20230719	175300	864916000	539000	539000	539000	539000	0
41	20230719	175200	864916000	539000	539000	539000	539000	0
42	20230719	175100	864916000	539000	539000	539000	539000	0
43	20230719	175000	864916000	539000	539000	539000	539000	0
44	20230719	174900	864916000	539000	539000	539000	539000	0
45	20230719	174800	864916000	539000	539000	539000	539000	0
46	20230719	174700	864916000	539000	539000	539000	539000	0
47	20230719	174600	864916000	539000	539000	539000	539000	0
48	20230719	174500	864916000	539000	539000	539000	539000	0
49	20230719	174400	864916000	539000	539000	539000	539000	0
50	20230719	174300	864916000	539000	539000	539000	539000	0
51	20230719	174200	864916000	539000	539000	539000	539000	0
52	20230719	174100	864916000	539000	539000	539000	539000	0
53	20230719	174000	864916000	539000	539000	539000	539000	0
54	20230719	173900	864916000	539000	539000	539000	539000	0
55	20230719	173800	864916000	539000	539000	539000	539000	0
56	20230719	173700	864916000	539000	539000	539000	539000	0
57	20230719	173600	864916000	539000	539000	539000	539000	0
58	20230719	173500	864916000	539000	539000	539000	539000	0
59	20230719	173400	864916000	539000	539000	539000	539000	0
60	20230719	173300	864916000	539000	539000	539000	539000	0
61	20230719	173200	864916000	539000	539000	539000	539000	0
62	20230719	173100	864916000	539000	539000	539000	539000	86
63	20230719	173000	864916000	539000	539000	539000	539000	0
64	20230719	172900	864916000	539000	539000	539000	539000	0
65	20230719	172800	864916000	539000	539000	539000	539000	0
66	20230719	172700	864916000	539000	539000	539000	539000	0
67	20230719	172600	864916000	539000	539000	539000	539000	0
68	20230719	172500	864916000	539000	539000	539000	539000	0
69	20230719	172400	864916000	539000	539000	539000	539000	0
70	20230719	172300	864916000	539000	539000	539000	539000	0
71	20230719	172200	864916000	539000	539000	539000	539000	0
72	20230719	172100	864916000	539000	539000	539000	539000	0
73	20230719	172000	864916000	539000	539000	539000	539000	0
74	20230719	171900	864916000	539000	539000	539000	539000	0
75	20230719	171800	864916000	539000	539000	539000	539000	0
76	20230719	171700	864916000	539000	539000	539000	539000	0
77	20230719	171600	864916000	539000	539000	539000	539000	0
78	20230719	171500	864916000	539000	539000	539000	539000	0
79	20230719	171400	864916000	539000	539000	539000	539000	0
80	20230719	171300	864916000	539000	539000	539000	539000	0
81	20230719	171200	864916000	539000	539000	539000	539000	0
82	20230719	171100	864916000	539000	539000	539000	539000	0
83	20230719	171000	864916000	539000	539000	539000	539000	0
84	20230719	170900	864916000	539000	539000	539000	539000	0
85	20230719	170800	864916000	539000	539000	539000	539000	0
86	20230719	170700	864916000	539000	539000	539000	539000	0
87	20230719	170600	864916000	539000	539000	539000	539000	0
88	20230719	170500	864916000	539000	539000	539000	539000	0
89	20230719	170400	864916000	539000	539000	539000	539000	0
90	20230719	170300	864916000	539000	539000	539000	539000	0
91	20230719	170200	864916000	539000	539000	539000	539000	0
92	20230719	170100	864916000	539000	539000	539000	539000	86
93	20230719	170000	864916000	539000	539000	539000	539000	0
94	20230719	165900	864916000	539000	539000	539000	539000	0
95	20230719	165800	864916000	539000	539000	539000	539000	0
96	20230719	165700	864916000	539000	539000	539000	539000	0
97	20230719	165600	864916000	539000	539000	539000	539000	0
98	20230719	165500	864916000	539000	539000	539000	539000	0
99	20230719	165400	864916000	539000	539000	539000	539000	0
100	20230719	165300	864916000	539000	539000	539000	539000	0
101	20230719	165200	864916000	539000	539000	539000	539000	0
102	20230719	165100	864916000	539000	539000	539000	539000	0
103	20230719	165000	864916000	539000	539000	539000	539000	0
104	20230719	164900	864916000	539000	539000	539000	539000	0
105	20230719	164800	864916000	539000	539000	539000	539000	0
106	20230719	164700	864916000	539000	539000	539000	539000	0
107	20230719	164600	864916000	539000	539000	539000	539000	0
108	20230719	164500	864916000	539000	539000	539000	539000	0
109	20230719	164400	864916000	539000	539000	539000	539000	0
110	20230719	164300	864916000	539000	539000	539000	539000	0
111	20230719	164200	864916000	539000	539000	539000	539000	0
112	20230719	164100	864916000	539000	539000	539000	539000	0
113	20230719	164000	864916000	539000	539000	539000	539000	0
114	20230719	163900	864916000	539000	539000	539000	539000	0
115	20230719	163800	864916000	539000	539000	539000	539000	0
116	20230719	163700	864916000	539000	539000	539000	539000	0
117	20230719	163600	864916000	539000	539000	539000	539000	0
118	20230719	163500	864916000	539000	539000	539000	539000	0
119	20230719	163400	864916000	539000	539000	539000	539000	0
120	20230719	163300	864916000	539000	539000	539000	539000	0
121	20230719	163200	864916000	539000	539000	539000	539000	0
122	20230719	163100	864916000	539000	539000	539000	539000	86
123	20230719	163000	864916000	539000	539000	539000	539000	0
124	20230719	162900	864916000	539000	539000	539000	539000	0
125	20230719	162800	864916000	539000	539000	539000	539000	0
126	20230719	162700	864916000	539000	539000	539000	539000	0
127	20230719	162600	864916000	539000	539000	539000	539000	0
128	20230719	162500	864916000	539000	539000	539000	539000	0
129	20230719	162400	864916000	539000	539000	539000	539000	0
130	20230719	162300	864916000	539000	539000	539000	539000	0
131	20230719	162200	864916000	539000	539000	539000	539000	0
132	20230719	162100	864916000	539000	539000	539000	539000	0
133	20230719	162000	864916000	539000	539000	539000	539000	0
134	20230719	161900	864916000	539000	539000	539000	539000	0
135	20230719	161800	864916000	539000	539000	539000	539000	0
136	20230719	161700	864916000	539000	539000	539000	539000	0
137	20230719	161600	864916000	539000	539000	539000	539000	0
138	20230719	161500	864916000	539000	539000	539000	539000	0
139	20230719	161400	864916000	539000	539000	539000	539000	0
140	20230719	161300	864916000	539000	539000	539000	539000	0
141	20230719	161200	864916000	539000	539000	539000	539000	0
142	20230719	161100	864916000	539000	539000	539000	539000	0
143	20230719	161000	864916000	539000	539000	539000	539000	0
144	20230719	160900	864916000	539000	539000	539000	539000	0
145	20230719	160800	864916000	539000	539000	539000	539000	0
146	20230719	160700	864916000	539000	539000	539000	539000	0
147	20230719	160600	864916000	539000	539000	539000	539000	0
148	20230719	160500	864916000	539000	539000	539000	539000	0
149	20230719	160400	864916000	539000	539000	539000	539000	0
150	20230719	160300	864916000	539000	539000	539000	539000	0
151	20230719	160200	864916000	539000	539000	539000	539000	0
152	20230719	160100	864916000	539000	539000	539000	539000	86
153	20230719	160000	864916000	539000	539000	539000	539000	0
154	20230719	155900	864916000	539000	539000	539000	539000	0
155	20230719	155800	864916000	539000	539000	539000	539000	0
156	20230719	155700	864916000	539000	539000	539000	539000	0
157	20230719	155600	864916000	539000	539000	539000	539000	0
158	20230719	155500	864916000	539000	539000	539000	539000	0
159	20230719	155400	864916000	539000	539000	539000	539000	0
160	20230719	155300	864916000	539000	539000	539000	539000	0
161	20230719	155200	864916000	539000	539000	539000	539000	0
162	20230719	155100	864916000	539000	539000	539000	539000	0
163	20230719	155000	864916000	539000	539000	539000	539000	0
164	20230719	154900	864916000	539000	539000	539000	539000	0
165	20230719	154800	864916000	539000	539000	539000	539000	0
166	20230719	154700	864916000	539000	539000	539000	539000	0
167	20230719	154600	864916000	539000	539000	539000	539000	0
168	20230719	154500	864916000	539000	539000	539000	539000	0
169	20230719	154400	864916000	539000	539000	539000	539000	0
170	20230719	154300	864916000	539000	539000	539000	539000	0
171	20230719	154200	864916000	539000	539000	539000	539000	0
172	20230719	154100	864916000	539000	539000	539000	539000	0
173	20230719	154000	864916000	539000	539000	539000	539000	0
174	20230719	153900	864916000	539000	539000	539000	539000	0
175	20230719	153800	864916000	539000	539000	539000	539000	0
176	20230719	153700	864916000	539000	539000	539000	539000	0
177	20230719	153600	864916000	539000	539000	539000	539000	0
178	20230719	153500	864916000	539000	539000	539000	539000	0
179	20230719	153400	864916000	539000	539000	539000	539000	0
180	20230719	153300	864916000	539000	539000	539000	539000	0
181	20230719	153200	864916000	539000	539000	539000	539000	0
182	20230719	153100	864916000	539000	539000	539000	539000	86
183	20230719	153000	864916000	539000	539000	539000	539000	86
184	20230719	152900	818562000	544000	544000	544000	544000	0
185	20230719	152800	818562000	544000	544000	544000	544000	0
186	20230719	152700	818562000	544000	544000	544000	544000	0
187	20230719	152600	818562000	544000	544000	544000	544000	0
188	20230719	152500	818562000	544000	544000	544000	544000	0
189	20230719	152400	818562000	544000	544000	544000	544000	0
190	20230719	152300	818562000	544000	544000	544000	544000	0
191	20230719	152200	818562000	544000	544000	544000	544000	0
192	20230719	152100	818562000	544000	544000	544000	544000	0
193	20230719	152000	818562000	544000	544000	544000	544000	0
194	20230719	151900	818562000	544000	542000	544000	542000	12
195	20230719	151800	812050000	544000	544000	544000	544000	1
196	20230719	151700	811506000	544000	543000	544000	543000	10
197	20230719	151600	806075000	542000	542000	542000	542000	0
198	20230719	151500	806075000	542000	544000	544000	542000	4
199	20230719	151400	803903000	544000	544000	544000	544000	2
200	20230719	151300	802815000	543000	543000	543000	543000	0
201	20230719	151200	802815000	543000	543000	543000	543000	3
202	20230719	151100	801186000	543000	543000	543000	543000	0
203	20230719	151000	801186000	543000	542000	543000	542000	3
204	20230719	150900	799558000	543000	543000	543000	543000	1
205	20230719	150800	799015000	542000	542000	542000	542000	0
206	20230719	150700	799015000	542000	542000	542000	542000	20
207	20230719	150600	788175000	542000	542000	542000	542000	0
208	20230719	150500	788175000	542000	544000	544000	542000	43
209	20230719	150400	764822000	543000	543000	543000	543000	6
210	20230719	150300	761564000	544000	544000	544000	544000	2
211	20230719	150200	760476000	544000	543000	544000	543000	7
212	20230719	150100	756674000	543000	543000	543000	543000	3
213	20230719	150000	755045000	543000	541000	543000	541000	15
214	20230719	145900	746912000	541000	541000	541000	541000	0
215	20230719	145800	746912000	541000	541000	541000	541000	6
216	20230719	145700	743666000	541000	540000	541000	540000	7
217	20230719	145600	739881000	540000	540000	540000	540000	1
218	20230719	145500	739341000	541000	540000	541000	540000	5
219	20230719	145400	736638000	539000	539000	539000	539000	3
220	20230719	145300	735021000	540000	540000	540000	540000	4
221	20230719	145200	732861000	541000	541000	541000	541000	1
222	20230719	145100	732320000	540000	540000	540000	540000	1
223	20230719	145000	731780000	541000	541000	541000	541000	3
224	20230719	144900	730157000	540000	540000	540000	540000	2
225	20230719	144800	729077000	541000	541000	541000	541000	0
226	20230719	144700	729077000	541000	541000	541000	541000	0
227	20230719	144600	729077000	541000	541000	541000	541000	1
228	20230719	144500	728536000	541000	540000	541000	540000	4
229	20230719	144400	726374000	540000	541000	541000	539000	4
230	20230719	144300	724213000	541000	540000	541000	540000	10
231	20230719	144200	718812000	540000	540000	540000	540000	1
232	20230719	144100	718272000	540000	541000	541000	540000	3
233	20230719	144000	716650000	541000	541000	541000	541000	1
234	20230719	143900	716109000	540000	540000	540000	540000	2
235	20230719	143800	715029000	540000	540000	540000	540000	1
236	20230719	143700	714489000	540000	540000	540000	540000	2
237	20230719	143600	713409000	541000	541000	541000	541000	8
238	20230719	143500	709081000	541000	540000	541000	540000	2
239	20230719	143400	708000000	540000	540000	540000	540000	2
240	20230719	143300	706920000	540000	541000	541000	540000	2
241	20230719	143200	705839000	541000	541000	541000	541000	2
242	20230719	143100	704757000	541000	541000	541000	541000	2
243	20230719	143000	703675000	540000	540000	540000	540000	1
244	20230719	142900	703135000	542000	541000	542000	541000	2
245	20230719	142800	702052000	540000	541000	541000	540000	5
246	20230719	142700	699350000	540000	540000	540000	540000	38
247	20230719	142600	678830000	539000	539000	540000	539000	5
248	20230719	142500	676132000	540000	540000	540000	540000	0
249	20230719	142400	676132000	540000	540000	540000	540000	2
250	20230719	142300	675052000	540000	540000	540000	540000	1
251	20230719	142200	674512000	542000	542000	542000	542000	3
252	20230719	142100	672886000	541000	539000	541000	539000	3
253	20230719	142000	671265000	540000	540000	540000	540000	0
254	20230719	141900	671265000	540000	540000	540000	540000	1
255	20230719	141800	670725000	541000	542000	542000	541000	7
256	20230719	141700	666932000	542000	542000	542000	542000	0
257	20230719	141600	666932000	542000	541000	542000	540000	5
258	20230719	141500	664228000	540000	540000	540000	540000	3
259	20230719	141400	662608000	539000	539000	539000	539000	2
260	20230719	141300	661530000	539000	540000	540000	539000	5
261	20230719	141200	658831000	539000	540000	540000	539000	3
262	20230719	141100	657212000	540000	539000	540000	539000	3
263	20230719	141000	655594000	539000	539000	539000	539000	0
264	20230719	140900	655594000	539000	539000	539000	539000	1
265	20230719	140800	655055000	540000	540000	540000	540000	1
266	20230719	140700	654515000	540000	541000	542000	540000	5
267	20230719	140600	651810000	540000	540000	540000	540000	0
268	20230719	140500	651810000	540000	540000	540000	540000	1
269	20230719	140400	651270000	544000	544000	544000	544000	0
270	20230719	140300	651270000	544000	540000	544000	540000	6
271	20230719	140200	648020000	540000	540000	540000	540000	2
272	20230719	140100	646940000	541000	540000	541000	540000	7
273	20230719	140000	643159000	539000	539000	539000	539000	6
274	20230719	135900	639925000	539000	539000	539000	539000	1
275	20230719	135800	639386000	539000	539000	539000	539000	2
276	20230719	135700	638308000	538000	540000	540000	538000	13
277	20230719	135600	631299000	539000	539000	539000	539000	2
278	20230719	135500	630221000	539000	539000	539000	539000	0
279	20230719	135400	630221000	539000	539000	539000	539000	1
280	20230719	135300	629682000	539000	540000	540000	539000	2
281	20230719	135200	628603000	541000	539000	541000	539000	3
282	20230719	135100	626983000	539000	539000	539000	539000	2
283	20230719	135000	625905000	539000	539000	539000	539000	0
284	20230719	134900	625905000	539000	539000	539000	539000	2
285	20230719	134800	624827000	540000	540000	540000	540000	1
286	20230719	134700	624287000	540000	539000	540000	539000	18
287	20230719	134600	614584000	539000	539000	539000	539000	1
288	20230719	134500	614045000	540000	540000	540000	540000	2
289	20230719	134400	612965000	539000	539000	539000	539000	1
290	20230719	134300	612426000	541000	540000	541000	540000	11
291	20230719	134200	606477000	540000	540000	540000	540000	7
292	20230719	134100	602697000	539000	539000	539000	539000	1
293	20230719	134000	602158000	540000	540000	540000	540000	0
294	20230719	133900	602158000	540000	540000	540000	540000	1
295	20230719	133800	601618000	540000	540000	540000	539000	5
296	20230719	133700	598919000	539000	539000	539000	539000	0
297	20230719	133600	598919000	539000	539000	539000	539000	2
298	20230719	133500	597841000	539000	539000	539000	539000	6
299	20230719	133400	594607000	539000	539000	539000	539000	1
300	20230719	133300	594068000	540000	539000	540000	539000	3
301	20230719	133200	592450000	538000	538000	538000	538000	0
302	20230719	133100	592450000	538000	538000	538000	538000	5
303	20230719	133000	589760000	539000	539000	539000	539000	1
304	20230719	132900	589221000	539000	539000	539000	539000	0
305	20230719	132800	589221000	539000	539000	539000	539000	4
306	20230719	132700	587065000	538000	538000	538000	538000	0
307	20230719	132600	587065000	538000	539000	539000	538000	26
308	20230719	132500	573052000	539000	539000	539000	539000	0
309	20230719	132400	573052000	539000	540000	540000	539000	2
310	20230719	132300	571973000	540000	539000	540000	539000	5
311	20230719	132200	569275000	540000	540000	540000	540000	17
312	20230719	132100	560095000	540000	540000	540000	540000	1
313	20230719	132000	559555000	540000	540000	540000	540000	0
314	20230719	131900	559555000	540000	540000	540000	540000	1
315	20230719	131800	559015000	541000	540000	541000	540000	4
316	20230719	131700	556852000	541000	541000	541000	541000	4
317	20230719	131600	554688000	541000	541000	541000	541000	2
318	20230719	131500	553606000	541000	541000	541000	541000	9
319	20230719	131400	548737000	541000	541000	541000	541000	6
320	20230719	131300	545491000	541000	540000	541000	540000	3
321	20230719	131200	543869000	540000	540000	540000	540000	0
322	20230719	131100	543869000	540000	540000	540000	540000	1
323	20230719	131000	543329000	541000	541000	541000	541000	5
324	20230719	130900	540624000	541000	541000	541000	541000	2
325	20230719	130800	539542000	541000	540000	541000	540000	2
326	20230719	130700	538461000	540000	540000	540000	540000	0
327	20230719	130600	538461000	540000	539000	540000	539000	4
328	20230719	130500	536302000	539000	539000	539000	539000	1
329	20230719	130400	535763000	540000	540000	540000	540000	1
330	20230719	130300	535223000	539000	538000	539000	538000	31
331	20230719	130200	518515000	539000	539000	539000	539000	0
332	20230719	130100	518515000	539000	538000	539000	538000	11
333	20230719	130000	512594000	539000	539000	539000	539000	1
334	20230719	125900	512055000	538000	538000	538000	538000	3
335	20230719	125800	510441000	538000	538000	538000	538000	1
336	20230719	125700	509903000	539000	539000	539000	539000	0
337	20230719	125600	509903000	539000	539000	539000	539000	2
338	20230719	125500	508825000	538000	538000	538000	538000	1
339	20230719	125400	508287000	540000	540000	540000	540000	21
340	20230719	125300	496947000	539000	539000	539000	539000	1
341	20230719	125200	496408000	539000	539000	539000	539000	0
342	20230719	125100	496408000	539000	539000	539000	539000	0
343	20230719	125000	496408000	539000	539000	539000	539000	1
344	20230719	124900	495869000	539000	538000	539000	538000	4
345	20230719	124800	493714000	538000	538000	538000	538000	1
346	20230719	124700	493176000	538000	538000	538000	538000	0
347	20230719	124600	493176000	538000	539000	539000	538000	75
348	20230719	124500	452817000	539000	539000	539000	539000	1
349	20230719	124400	452278000	539000	539000	539000	539000	2
350	20230719	124300	451200000	539000	539000	539000	539000	11
351	20230719	124200	445271000	539000	539000	539000	539000	0
352	20230719	124100	445271000	539000	539000	539000	539000	1
353	20230719	124000	444732000	539000	539000	539000	539000	0
354	20230719	123900	444732000	539000	539000	539000	539000	1
355	20230719	123800	444193000	539000	539000	539000	539000	0
356	20230719	123700	444193000	539000	539000	539000	539000	1
357	20230719	123600	443654000	540000	540000	540000	540000	3
358	20230719	123500	442034000	540000	540000	540000	540000	2
359	20230719	123400	440954000	539000	539000	539000	539000	2
360	20230719	123300	439876000	539000	539000	539000	539000	0
361	20230719	123200	439876000	539000	540000	540000	539000	12
362	20230719	123100	433397000	540000	540000	540000	540000	1
363	20230719	123000	432857000	540000	540000	540000	540000	0
364	20230719	122900	432857000	540000	540000	540000	540000	1
365	20230719	122800	432317000	540000	540000	540000	540000	0
366	20230719	122700	432317000	540000	541000	541000	540000	2
367	20230719	122600	431236000	541000	541000	541000	541000	0
368	20230719	122500	431236000	541000	541000	541000	541000	0
369	20230719	122400	431236000	541000	540000	541000	540000	3
370	20230719	122300	429615000	540000	540000	540000	540000	0
371	20230719	122200	429615000	540000	540000	540000	540000	1
372	20230719	122100	429075000	541000	541000	541000	541000	2
373	20230719	122000	427993000	541000	541000	541000	541000	3
374	20230719	121900	426370000	540000	540000	540000	540000	1
375	20230719	121800	425830000	540000	540000	540000	540000	0
376	20230719	121700	425830000	540000	541000	541000	540000	2
377	20230719	121600	424749000	540000	539000	540000	539000	9
378	20230719	121500	419890000	540000	540000	540000	540000	4
379	20230719	121400	417730000	540000	539000	540000	539000	2
380	20230719	121300	416651000	539000	540000	540000	539000	9
381	20230719	121200	411792000	539000	539000	539000	539000	2
382	20230719	121100	410714000	540000	539000	540000	539000	2
383	20230719	121000	409635000	539000	539000	539000	539000	7
384	20230719	120900	405862000	539000	539000	539000	539000	1
385	20230719	120800	405323000	540000	540000	540000	540000	3
386	20230719	120700	403703000	539000	539000	539000	539000	1
387	20230719	120600	403164000	539000	539000	539000	539000	1
388	20230719	120500	402625000	539000	539000	539000	539000	0
389	20230719	120400	402625000	539000	540000	540000	539000	2
390	20230719	120300	401546000	539000	539000	539000	539000	1
391	20230719	120200	401007000	539000	539000	539000	539000	1
392	20230719	120100	400468000	540000	539000	540000	539000	3
393	20230719	120000	398850000	539000	539000	539000	539000	0
394	20230719	115900	398850000	539000	539000	539000	539000	1
395	20230719	115800	398311000	539000	539000	539000	539000	0
396	20230719	115700	398311000	539000	539000	539000	539000	1
397	20230719	115600	397772000	539000	539000	539000	539000	1
398	20230719	115500	397233000	539000	539000	539000	539000	1
399	20230719	115400	396694000	539000	539000	539000	539000	3
400	20230719	115300	395077000	540000	540000	540000	540000	1
401	20230719	115200	394537000	539000	540000	540000	539000	3
402	20230719	115100	392918000	540000	540000	540000	540000	3
403	20230719	115000	391298000	540000	540000	540000	540000	4
404	20230719	114900	389138000	539000	539000	539000	539000	0
405	20230719	114800	389138000	539000	539000	539000	539000	0
406	20230719	114700	389138000	539000	540000	540000	539000	2
407	20230719	114600	388059000	540000	540000	540000	540000	0
408	20230719	114500	388059000	540000	540000	540000	540000	0
409	20230719	114400	388059000	540000	540000	540000	540000	2
410	20230719	114300	386979000	540000	540000	540000	540000	13
411	20230719	114200	379959000	539000	539000	539000	539000	2
412	20230719	114100	378881000	540000	539000	540000	539000	4
413	20230719	114000	376722000	539000	539000	539000	539000	0
414	20230719	113900	376722000	539000	539000	539000	539000	4
415	20230719	113800	374566000	539000	539000	539000	539000	0
416	20230719	113700	374566000	539000	539000	539000	539000	1
417	20230719	113600	374027000	539000	539000	539000	539000	1
418	20230719	113500	373488000	539000	539000	539000	539000	0
419	20230719	113400	373488000	539000	539000	539000	539000	3
420	20230719	113300	371871000	540000	540000	540000	540000	11
421	20230719	113200	365931000	540000	540000	540000	540000	2
422	20230719	113100	364851000	540000	540000	540000	540000	1
423	20230719	113000	364311000	540000	540000	540000	540000	0
424	20230719	112900	364311000	540000	540000	540000	540000	7
425	20230719	112800	360531000	539000	539000	539000	539000	0
426	20230719	112700	360531000	539000	540000	540000	539000	9
427	20230719	112600	355673000	540000	540000	540000	540000	2
428	20230719	112500	354593000	540000	540000	540000	540000	0
429	20230719	112400	354593000	540000	540000	540000	540000	1
430	20230719	112300	354053000	540000	540000	540000	540000	0
431	20230719	112200	354053000	540000	541000	541000	540000	4
432	20230719	112100	351890000	540000	540000	540000	540000	2
433	20230719	112000	350810000	540000	540000	540000	540000	0
434	20230719	111900	350810000	540000	540000	540000	540000	1
435	20230719	111800	350270000	540000	540000	540000	540000	0
436	20230719	111700	350270000	540000	540000	540000	540000	1
437	20230719	111600	349730000	540000	540000	540000	540000	1
438	20230719	111500	349190000	541000	541000	541000	541000	3
439	20230719	111400	347567000	540000	540000	540000	540000	1
440	20230719	111300	347027000	540000	540000	540000	540000	0
441	20230719	111200	347027000	540000	540000	540000	540000	12
442	20230719	111100	340547000	540000	540000	540000	540000	3
443	20230719	111000	338927000	540000	540000	540000	540000	9
444	20230719	110900	334067000	540000	540000	540000	540000	1
445	20230719	110800	333527000	540000	540000	540000	540000	0
446	20230719	110700	333527000	540000	541000	541000	540000	4
447	20230719	110600	331366000	541000	541000	541000	541000	6
448	20230719	110500	328120000	542000	542000	542000	542000	0
449	20230719	110400	328120000	542000	542000	542000	542000	9
450	20230719	110300	323242000	542000	543000	543000	542000	6
451	20230719	110200	319988000	544000	544000	544000	544000	11
452	20230719	110100	314004000	545000	545000	545000	545000	2
453	20230719	110000	312914000	544000	545000	545000	544000	10
454	20230719	105900	307465000	544000	544000	545000	544000	34
455	20230719	105800	288958000	543000	543000	543000	543000	3
456	20230719	105700	287329000	543000	541000	543000	541000	18
457	20230719	105600	277573000	540000	540000	540000	540000	2
458	20230719	105500	276493000	540000	540000	540000	540000	1
459	20230719	105400	275953000	540000	540000	540000	540000	1
460	20230719	105300	275413000	541000	541000	541000	541000	3
461	20230719	105200	273790000	540000	540000	540000	540000	0
462	20230719	105100	273790000	540000	540000	540000	540000	0
463	20230719	105000	273790000	540000	541000	541000	540000	4
464	20230719	104900	271628000	540000	540000	540000	540000	1
465	20230719	104800	271088000	541000	541000	541000	541000	3
466	20230719	104700	269465000	540000	540000	540000	540000	4
467	20230719	104600	267305000	540000	540000	540000	540000	1
468	20230719	104500	266765000	540000	540000	540000	540000	0
469	20230719	104400	266765000	540000	540000	540000	540000	1
470	20230719	104300	266225000	541000	541000	541000	541000	0
471	20230719	104200	266225000	541000	541000	541000	541000	0
472	20230719	104100	266225000	541000	541000	541000	541000	10
473	20230719	104000	260815000	541000	541000	541000	541000	2
474	20230719	103900	259733000	541000	541000	541000	541000	7
475	20230719	103800	255946000	541000	541000	541000	541000	0
476	20230719	103700	255946000	541000	542000	542000	541000	4
477	20230719	103600	253780000	541000	541000	541000	541000	1
478	20230719	103500	253239000	542000	542000	542000	542000	0
479	20230719	103400	253239000	542000	542000	542000	542000	1
480	20230719	103300	252697000	541000	541000	541000	541000	0
481	20230719	103200	252697000	541000	542000	542000	541000	6
482	20230719	103100	249446000	542000	542000	542000	542000	8
483	20230719	103000	245110000	542000	542000	542000	542000	0
484	20230719	102900	245110000	542000	542000	542000	542000	2
485	20230719	102800	244026000	543000	543000	543000	543000	4
486	20230719	102700	241854000	543000	543000	543000	543000	1
487	20230719	102600	241311000	544000	544000	544000	544000	0
488	20230719	102500	241311000	544000	544000	544000	544000	0
489	20230719	102400	241311000	544000	544000	544000	544000	2
490	20230719	102300	240223000	544000	543000	544000	543000	6
491	20230719	102200	236963000	543000	543000	543000	543000	3
492	20230719	102100	235334000	542000	542000	542000	542000	1
493	20230719	102000	234792000	541000	541000	541000	541000	1
494	20230719	101900	234251000	541000	541000	541000	541000	1
495	20230719	101800	233710000	542000	542000	542000	542000	0
496	20230719	101700	233710000	542000	541000	542000	541000	5
497	20230719	101600	231002000	540000	541000	541000	540000	12
498	20230719	101500	224517000	540000	540000	540000	540000	1
499	20230719	101400	223977000	540000	540000	540000	540000	2
500	20230719	101300	222897000	541000	541000	541000	541000	6
501	20230719	101200	219651000	541000	541000	541000	541000	1
502	20230719	101100	219110000	541000	541000	541000	541000	1
503	20230719	101000	218569000	542000	542000	542000	542000	5
504	20230719	100900	215859000	540000	540000	540000	540000	7
505	20230719	100800	212079000	540000	540000	540000	540000	1
506	20230719	100700	211539000	545000	545000	545000	545000	0
507	20230719	100600	211539000	545000	544000	545000	544000	57
508	20230719	100500	180483000	545000	540000	545000	540000	34
509	20230719	100400	161997000	539000	539000	539000	539000	4
510	20230719	100300	159841000	539000	539000	539000	539000	5
511	20230719	100200	157146000	538000	538000	538000	538000	1
512	20230719	100100	156608000	539000	539000	539000	539000	0
513	20230719	100000	156608000	539000	540000	540000	539000	2
514	20230719	095900	155529000	539000	539000	539000	539000	1
515	20230719	095800	154990000	538000	540000	540000	538000	2
516	20230719	095700	153912000	540000	539000	540000	539000	6
517	20230719	095600	150677000	538000	538000	538000	538000	0
518	20230719	095500	150677000	538000	539000	539000	538000	5
519	20230719	095400	147983000	538000	538000	538000	538000	1
520	20230719	095300	147445000	539000	539000	539000	539000	0
521	20230719	095200	147445000	539000	539000	539000	539000	5
522	20230719	095100	144750000	540000	541000	541000	540000	9
523	20230719	095000	139882000	540000	543000	543000	540000	69
524	20230719	094900	102554000	541000	542000	542000	541000	44
525	20230719	094800	78708000	542000	542000	542000	542000	1
526	20230719	094700	78166000	542000	542000	542000	542000	2
527	20230719	094600	77082000	542000	542000	542000	542000	0
528	20230719	094500	77082000	542000	542000	542000	542000	1
529	20230719	094400	76540000	542000	542000	542000	542000	1
530	20230719	094300	75998000	542000	542000	542000	542000	1
531	20230719	094200	75456000	542000	542000	542000	542000	1
532	20230719	094100	74914000	543000	543000	543000	543000	5
533	20230719	094000	72199000	542000	543000	543000	542000	3
534	20230719	093900	70572000	543000	542000	543000	542000	17
535	20230719	093800	61348000	542000	542000	542000	542000	9
536	20230719	093700	56470000	542000	542000	542000	542000	8
537	20230719	093600	52134000	542000	542000	542000	542000	0
538	20230719	093500	52134000	542000	543000	543000	542000	9
539	20230719	093400	47248000	543000	543000	543000	543000	7
540	20230719	093300	43447000	543000	543000	543000	543000	0
541	20230719	093200	43447000	543000	543000	543000	543000	4
542	20230719	093100	41275000	543000	543000	543000	543000	8
543	20230719	093000	36931000	542000	542000	542000	542000	1
544	20230719	092900	36389000	542000	542000	542000	542000	1
545	20230719	092800	35847000	542000	542000	542000	542000	0
546	20230719	092700	35847000	542000	542000	542000	542000	3
547	20230719	092600	34221000	543000	543000	543000	543000	0
548	20230719	092500	34221000	543000	543000	543000	543000	0
549	20230719	092400	34221000	543000	543000	543000	543000	0
550	20230719	092300	34221000	543000	543000	543000	543000	0
551	20230719	092200	34221000	543000	543000	543000	543000	2
552	20230719	092100	33135000	542000	542000	542000	542000	0
553	20230719	092000	33135000	542000	542000	542000	542000	0
554	20230719	091900	33135000	542000	542000	542000	542000	2
555	20230719	091800	32051000	542000	542000	542000	542000	0
556	20230719	091700	32051000	542000	544000	544000	542000	3
557	20230719	091600	30423000	542000	542000	542000	542000	2
558	20230719	091500	29339000	541000	543000	543000	541000	3
559	20230719	091400	27713000	542000	542000	542000	542000	1
560	20230719	091300	27171000	542000	542000	542000	542000	0
561	20230719	091200	27171000	542000	544000	544000	542000	14
562	20230719	091100	19569000	545000	545000	545000	545000	0
563	20230719	091000	19569000	545000	545000	545000	545000	1
564	20230719	090900	19024000	545000	544000	545000	544000	2
565	20230719	090800	17935000	544000	544000	544000	544000	0
566	20230719	090700	17935000	544000	544000	544000	544000	0
567	20230719	090600	17935000	544000	544000	544000	544000	2
568	20230719	090500	16847000	544000	544000	544000	544000	0
569	20230719	090400	16847000	544000	544000	544000	543000	5
570	20230719	090300	14128000	544000	544000	544000	544000	2
571	20230719	090200	13040000	544000	543000	544000	543000	6
572	20230719	090100	9778000	544000	544000	544000	543000	13
573	20230719	090000	2715000	543000	543000	543000	543000	5