KissMeData/000670/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	183100	2931651000	563000	563000	563000	563000	109
3	20230720	183000	2931651000	563000	563000	563000	563000	0
4	20230720	182900	2931651000	563000	563000	563000	563000	0
5	20230720	182800	2931651000	563000	563000	563000	563000	0
6	20230720	182700	2931651000	563000	563000	563000	563000	0
7	20230720	182600	2931651000	563000	563000	563000	563000	0
8	20230720	182500	2931651000	563000	563000	563000	563000	0
9	20230720	182400	2931651000	563000	563000	563000	563000	0
10	20230720	182300	2931651000	563000	563000	563000	563000	0
11	20230720	182200	2931651000	563000	563000	563000	563000	0
12	20230720	182100	2931651000	563000	563000	563000	563000	0
13	20230720	182000	2931651000	563000	563000	563000	563000	0
14	20230720	181900	2931651000	563000	563000	563000	563000	0
15	20230720	181800	2931651000	563000	563000	563000	563000	0
16	20230720	181700	2931651000	563000	563000	563000	563000	0
17	20230720	181600	2931651000	563000	563000	563000	563000	0
18	20230720	181500	2931651000	563000	563000	563000	563000	0
19	20230720	181400	2931651000	563000	563000	563000	563000	0
20	20230720	181300	2931651000	563000	563000	563000	563000	0
21	20230720	181200	2931651000	563000	563000	563000	563000	0
22	20230720	181100	2931651000	563000	563000	563000	563000	0
23	20230720	181000	2931651000	563000	563000	563000	563000	0
24	20230720	180900	2931651000	563000	563000	563000	563000	0
25	20230720	180800	2931651000	563000	563000	563000	563000	0
26	20230720	180700	2931651000	563000	563000	563000	563000	0
27	20230720	180600	2931651000	563000	563000	563000	563000	0
28	20230720	180500	2931651000	563000	563000	563000	563000	0
29	20230720	180400	2931651000	563000	563000	563000	563000	0
30	20230720	180300	2931651000	563000	563000	563000	563000	0
31	20230720	180200	2931651000	563000	563000	563000	563000	0
32	20230720	180100	2931651000	563000	563000	563000	563000	109
33	20230720	180000	2931651000	563000	563000	563000	563000	0
34	20230720	175900	2931651000	563000	563000	563000	563000	0
35	20230720	175800	2931651000	563000	563000	563000	563000	0
36	20230720	175700	2931651000	563000	563000	563000	563000	0
37	20230720	175600	2931651000	563000	563000	563000	563000	0
38	20230720	175500	2931651000	563000	563000	563000	563000	0
39	20230720	175400	2931651000	563000	563000	563000	563000	0
40	20230720	175300	2931651000	563000	563000	563000	563000	0
41	20230720	175200	2931651000	563000	563000	563000	563000	0
42	20230720	175100	2931651000	563000	563000	563000	563000	0
43	20230720	175000	2931651000	563000	563000	563000	563000	0
44	20230720	174900	2931651000	563000	563000	563000	563000	0
45	20230720	174800	2931651000	563000	563000	563000	563000	0
46	20230720	174700	2931651000	563000	563000	563000	563000	0
47	20230720	174600	2931651000	563000	563000	563000	563000	0
48	20230720	174500	2931651000	563000	563000	563000	563000	0
49	20230720	174400	2931651000	563000	563000	563000	563000	0
50	20230720	174300	2931651000	563000	563000	563000	563000	0
51	20230720	174200	2931651000	563000	563000	563000	563000	0
52	20230720	174100	2931651000	563000	563000	563000	563000	0
53	20230720	174000	2931651000	563000	563000	563000	563000	0
54	20230720	173900	2931651000	563000	563000	563000	563000	0
55	20230720	173800	2931651000	563000	563000	563000	563000	0
56	20230720	173700	2931651000	563000	563000	563000	563000	0
57	20230720	173600	2931651000	563000	563000	563000	563000	0
58	20230720	173500	2931651000	563000	563000	563000	563000	0
59	20230720	173400	2931651000	563000	563000	563000	563000	0
60	20230720	173300	2931651000	563000	563000	563000	563000	0
61	20230720	173200	2931651000	563000	563000	563000	563000	0
62	20230720	173100	2931651000	563000	563000	563000	563000	109
63	20230720	173000	2931651000	563000	563000	563000	563000	0
64	20230720	172900	2931651000	563000	563000	563000	563000	0
65	20230720	172800	2931651000	563000	563000	563000	563000	0
66	20230720	172700	2931651000	563000	563000	563000	563000	0
67	20230720	172600	2931651000	563000	563000	563000	563000	0
68	20230720	172500	2931651000	563000	563000	563000	563000	0
69	20230720	172400	2931651000	563000	563000	563000	563000	0
70	20230720	172300	2931651000	563000	563000	563000	563000	0
71	20230720	172200	2931651000	563000	563000	563000	563000	0
72	20230720	172100	2931651000	563000	563000	563000	563000	0
73	20230720	172000	2931651000	563000	563000	563000	563000	0
74	20230720	171900	2931651000	563000	563000	563000	563000	0
75	20230720	171800	2931651000	563000	563000	563000	563000	0
76	20230720	171700	2931651000	563000	563000	563000	563000	0
77	20230720	171600	2931651000	563000	563000	563000	563000	0
78	20230720	171500	2931651000	563000	563000	563000	563000	0
79	20230720	171400	2931651000	563000	563000	563000	563000	0
80	20230720	171300	2931651000	563000	563000	563000	563000	0
81	20230720	171200	2931651000	563000	563000	563000	563000	0
82	20230720	171100	2931651000	563000	563000	563000	563000	0
83	20230720	171000	2931651000	563000	563000	563000	563000	0
84	20230720	170900	2931651000	563000	563000	563000	563000	0
85	20230720	170800	2931651000	563000	563000	563000	563000	0
86	20230720	170700	2931651000	563000	563000	563000	563000	0
87	20230720	170600	2931651000	563000	563000	563000	563000	0
88	20230720	170500	2931651000	563000	563000	563000	563000	0
89	20230720	170400	2931651000	563000	563000	563000	563000	0
90	20230720	170300	2931651000	563000	563000	563000	563000	0
91	20230720	170200	2931651000	563000	563000	563000	563000	0
92	20230720	170100	2931651000	563000	563000	563000	563000	109
93	20230720	170000	2931651000	563000	563000	563000	563000	0
94	20230720	165900	2931651000	563000	563000	563000	563000	0
95	20230720	165800	2931651000	563000	563000	563000	563000	0
96	20230720	165700	2931651000	563000	563000	563000	563000	0
97	20230720	165600	2931651000	563000	563000	563000	563000	0
98	20230720	165500	2931651000	563000	563000	563000	563000	0
99	20230720	165400	2931651000	563000	563000	563000	563000	0
100	20230720	165300	2931651000	563000	563000	563000	563000	0
101	20230720	165200	2931651000	563000	563000	563000	563000	0
102	20230720	165100	2931651000	563000	563000	563000	563000	0
103	20230720	165000	2931651000	563000	563000	563000	563000	0
104	20230720	164900	2931651000	563000	563000	563000	563000	0
105	20230720	164800	2931651000	563000	563000	563000	563000	0
106	20230720	164700	2931651000	563000	563000	563000	563000	0
107	20230720	164600	2931651000	563000	563000	563000	563000	0
108	20230720	164500	2931651000	563000	563000	563000	563000	0
109	20230720	164400	2931651000	563000	563000	563000	563000	0
110	20230720	164300	2931651000	563000	563000	563000	563000	0
111	20230720	164200	2931651000	563000	563000	563000	563000	0
112	20230720	164100	2931651000	563000	563000	563000	563000	0
113	20230720	164000	2931651000	563000	563000	563000	563000	0
114	20230720	163900	2931651000	563000	563000	563000	563000	0
115	20230720	163800	2931651000	563000	563000	563000	563000	0
116	20230720	163700	2931651000	563000	563000	563000	563000	0
117	20230720	163600	2931651000	563000	563000	563000	563000	0
118	20230720	163500	2931651000	563000	563000	563000	563000	0
119	20230720	163400	2931651000	563000	563000	563000	563000	0
120	20230720	163300	2931651000	563000	563000	563000	563000	0
121	20230720	163200	2931651000	563000	563000	563000	563000	0
122	20230720	163100	2931651000	563000	563000	563000	563000	109
123	20230720	163000	2931651000	563000	563000	563000	563000	0
124	20230720	162900	2931651000	563000	563000	563000	563000	0
125	20230720	162800	2931651000	563000	563000	563000	563000	0
126	20230720	162700	2931651000	563000	563000	563000	563000	0
127	20230720	162600	2931651000	563000	563000	563000	563000	0
128	20230720	162500	2931651000	563000	563000	563000	563000	0
129	20230720	162400	2931651000	563000	563000	563000	563000	0
130	20230720	162300	2931651000	563000	563000	563000	563000	0
131	20230720	162200	2931651000	563000	563000	563000	563000	0
132	20230720	162100	2931651000	563000	563000	563000	563000	0
133	20230720	162000	2931651000	563000	563000	563000	563000	0
134	20230720	161900	2931651000	563000	563000	563000	563000	0
135	20230720	161800	2931651000	563000	563000	563000	563000	0
136	20230720	161700	2931651000	563000	563000	563000	563000	0
137	20230720	161600	2931651000	563000	563000	563000	563000	0
138	20230720	161500	2931651000	563000	563000	563000	563000	0
139	20230720	161400	2931651000	563000	563000	563000	563000	0
140	20230720	161300	2931651000	563000	563000	563000	563000	0
141	20230720	161200	2931651000	563000	563000	563000	563000	0
142	20230720	161100	2931651000	563000	563000	563000	563000	0
143	20230720	161000	2931651000	563000	563000	563000	563000	0
144	20230720	160900	2931651000	563000	563000	563000	563000	0
145	20230720	160800	2931651000	563000	563000	563000	563000	0
146	20230720	160700	2931651000	563000	563000	563000	563000	0
147	20230720	160600	2931651000	563000	563000	563000	563000	0
148	20230720	160500	2931651000	563000	563000	563000	563000	0
149	20230720	160400	2931651000	563000	563000	563000	563000	0
150	20230720	160300	2931651000	563000	563000	563000	563000	0
151	20230720	160200	2931651000	563000	563000	563000	563000	0
152	20230720	160100	2931651000	563000	563000	563000	563000	109
153	20230720	160000	2931651000	563000	563000	563000	563000	0
154	20230720	155900	2931651000	563000	563000	563000	563000	0
155	20230720	155800	2931651000	563000	563000	563000	563000	0
156	20230720	155700	2931651000	563000	563000	563000	563000	0
157	20230720	155600	2931651000	563000	563000	563000	563000	0
158	20230720	155500	2931651000	563000	563000	563000	563000	0
159	20230720	155400	2931651000	563000	563000	563000	563000	0
160	20230720	155300	2931651000	563000	563000	563000	563000	0
161	20230720	155200	2931651000	563000	563000	563000	563000	0
162	20230720	155100	2931651000	563000	563000	563000	563000	0
163	20230720	155000	2931651000	563000	563000	563000	563000	0
164	20230720	154900	2931651000	563000	563000	563000	563000	0
165	20230720	154800	2931651000	563000	563000	563000	563000	0
166	20230720	154700	2931651000	563000	563000	563000	563000	0
167	20230720	154600	2931651000	563000	563000	563000	563000	0
168	20230720	154500	2931651000	563000	563000	563000	563000	0
169	20230720	154400	2931651000	563000	563000	563000	563000	0
170	20230720	154300	2931651000	563000	563000	563000	563000	0
171	20230720	154200	2931651000	563000	563000	563000	563000	0
172	20230720	154100	2931651000	563000	563000	563000	563000	0
173	20230720	154000	2931651000	563000	563000	563000	563000	0
174	20230720	153900	2931651000	563000	563000	563000	563000	0
175	20230720	153800	2931651000	563000	563000	563000	563000	0
176	20230720	153700	2931651000	563000	563000	563000	563000	0
177	20230720	153600	2931651000	563000	563000	563000	563000	0
178	20230720	153500	2931651000	563000	563000	563000	563000	0
179	20230720	153400	2931651000	563000	563000	563000	563000	0
180	20230720	153300	2931651000	563000	563000	563000	563000	0
181	20230720	153200	2931651000	563000	563000	563000	563000	0
182	20230720	153100	2931651000	563000	563000	563000	563000	109
183	20230720	153000	2931651000	563000	563000	563000	563000	109
184	20230720	152900	2870284000	568000	568000	568000	568000	0
185	20230720	152800	2870284000	568000	568000	568000	568000	0
186	20230720	152700	2870284000	568000	568000	568000	568000	0
187	20230720	152600	2870284000	568000	568000	568000	568000	0
188	20230720	152500	2870284000	568000	568000	568000	568000	0
189	20230720	152400	2870284000	568000	568000	568000	568000	0
190	20230720	152300	2870284000	568000	568000	568000	568000	0
191	20230720	152200	2870284000	568000	568000	568000	568000	0
192	20230720	152100	2870284000	568000	568000	568000	568000	0
193	20230720	152000	2870284000	568000	568000	568000	568000	0
194	20230720	151900	2870284000	568000	568000	568000	568000	16
195	20230720	151800	2861196000	569000	569000	569000	568000	48
196	20230720	151700	2833886000	569000	569000	569000	569000	14
197	20230720	151600	2825920000	569000	569000	569000	569000	10
198	20230720	151500	2820230000	569000	569000	569000	569000	3
199	20230720	151400	2818523000	568000	569000	570000	568000	14
200	20230720	151300	2810555000	570000	569000	570000	569000	6
201	20230720	151200	2807139000	569000	569000	569000	569000	8
202	20230720	151100	2802587000	569000	569000	570000	569000	4
203	20230720	151000	2800309000	570000	569000	570000	569000	4
204	20230720	150900	2798030000	569000	569000	569000	569000	0
205	20230720	150800	2798030000	569000	569000	569000	569000	1
206	20230720	150700	2797461000	570000	569000	570000	569000	5
207	20230720	150600	2794614000	569000	569000	569000	569000	2
208	20230720	150500	2793476000	569000	569000	569000	569000	1
209	20230720	150400	2792907000	570000	569000	570000	569000	2
210	20230720	150300	2791768000	568000	568000	568000	568000	1
211	20230720	150200	2791200000	570000	570000	570000	570000	0
212	20230720	150100	2791200000	570000	569000	570000	569000	4
213	20230720	150000	2788923000	568000	568000	569000	568000	7
214	20230720	145900	2784945000	568000	568000	568000	568000	4
215	20230720	145800	2782673000	569000	569000	569000	569000	1
216	20230720	145700	2782104000	569000	568000	569000	568000	7
217	20230720	145600	2778125000	568000	568000	568000	568000	3
218	20230720	145500	2776421000	568000	570000	570000	568000	6
219	20230720	145400	2773005000	568000	567000	570000	567000	5
220	20230720	145300	2770163000	570000	567000	570000	567000	3
221	20230720	145200	2768456000	570000	570000	570000	570000	2
222	20230720	145100	2767316000	570000	570000	570000	570000	2
223	20230720	145000	2766176000	569000	569000	569000	569000	5
224	20230720	144900	2763331000	569000	569000	569000	567000	32
225	20230720	144800	2745125000	568000	568000	568000	568000	2
226	20230720	144700	2743989000	569000	569000	569000	568000	4
227	20230720	144600	2741714000	569000	569000	569000	569000	1
228	20230720	144500	2741145000	566000	566000	566000	566000	5
229	20230720	144400	2738315000	566000	566000	566000	566000	3
230	20230720	144300	2736617000	566000	566000	566000	566000	2
231	20230720	144200	2735485000	566000	565000	566000	565000	5
232	20230720	144100	2732657000	566000	566000	566000	566000	9
233	20230720	144000	2727563000	569000	567000	569000	567000	6
234	20230720	143900	2724153000	569000	567000	569000	567000	3
235	20230720	143800	2722450000	566000	566000	566000	566000	2
236	20230720	143700	2721318000	569000	565000	569000	565000	2
237	20230720	143600	2720184000	569000	566000	569000	566000	6
238	20230720	143500	2716783000	566000	566000	566000	565000	4
239	20230720	143400	2714520000	566000	567000	567000	565000	14
240	20230720	143300	2706604000	567000	567000	567000	566000	6
241	20230720	143200	2703204000	566000	566000	566000	566000	10
242	20230720	143100	2697544000	567000	567000	567000	567000	0
243	20230720	143000	2697544000	567000	566000	567000	566000	4
244	20230720	142900	2695277000	569000	566000	569000	566000	6
245	20230720	142800	2691875000	566000	566000	566000	566000	1
246	20230720	142700	2691309000	569000	569000	569000	569000	2
247	20230720	142600	2690171000	569000	566000	569000	566000	5
248	20230720	142500	2687335000	566000	566000	566000	566000	13
249	20230720	142400	2679977000	566000	570000	570000	566000	39
250	20230720	142300	2657841000	569000	570000	570000	569000	20
251	20230720	142200	2646457000	569000	569000	569000	569000	1
252	20230720	142100	2645888000	570000	570000	570000	570000	1
253	20230720	142000	2645318000	570000	569000	570000	569000	3
254	20230720	141900	2643609000	568000	568000	570000	568000	62
255	20230720	141800	2608352000	568000	569000	569000	568000	9
256	20230720	141700	2603232000	569000	569000	569000	569000	1
257	20230720	141600	2602663000	569000	568000	569000	568000	12
258	20230720	141500	2595844000	568000	568000	568000	568000	1
259	20230720	141400	2595276000	568000	567000	568000	566000	12
260	20230720	141300	2588468000	568000	568000	568000	568000	2
261	20230720	141200	2587332000	568000	568000	568000	567000	5
262	20230720	141100	2584494000	567000	568000	568000	566000	83
263	20230720	141000	2537396000	568000	569000	569000	568000	4
264	20230720	140900	2535122000	569000	568000	569000	568000	3
265	20230720	140800	2533416000	569000	568000	569000	568000	12
266	20230720	140700	2526597000	568000	568000	568000	568000	4
267	20230720	140600	2524325000	569000	568000	569000	568000	8
268	20230720	140500	2519780000	568000	568000	568000	567000	10
269	20230720	140400	2514102000	568000	568000	568000	567000	5
270	20230720	140300	2511264000	567000	568000	568000	567000	3
271	20230720	140200	2509561000	568000	568000	568000	568000	3
272	20230720	140100	2507857000	567000	568000	568000	567000	4
273	20230720	140000	2505587000	568000	569000	569000	568000	3
274	20230720	135900	2503881000	569000	568000	569000	568000	5
275	20230720	135800	2501040000	568000	568000	568000	567000	4
276	20230720	135700	2498770000	568000	568000	568000	567000	14
277	20230720	135600	2490819000	569000	569000	569000	568000	4
278	20230720	135500	2488545000	569000	569000	569000	568000	7
279	20230720	135400	2484566000	569000	569000	569000	569000	9
280	20230720	135300	2479445000	569000	570000	570000	569000	5
281	20230720	135200	2476596000	569000	570000	570000	569000	5
282	20230720	135100	2473747000	570000	570000	570000	570000	0
283	20230720	135000	2473747000	570000	570000	570000	570000	4
284	20230720	134900	2471467000	569000	569000	569000	569000	1
285	20230720	134800	2470898000	570000	569000	570000	569000	3
286	20230720	134700	2469189000	571000	569000	571000	569000	3
287	20230720	134600	2467480000	571000	570000	571000	569000	9
288	20230720	134500	2462352000	571000	571000	571000	571000	2
289	20230720	134400	2461210000	571000	570000	571000	570000	7
290	20230720	134300	2457218000	571000	571000	571000	571000	5
291	20230720	134200	2454363000	571000	571000	571000	571000	2
292	20230720	134100	2453221000	570000	571000	571000	570000	3
293	20230720	134000	2451510000	571000	571000	571000	571000	0
294	20230720	133900	2451510000	571000	571000	571000	571000	2
295	20230720	133800	2450368000	571000	571000	571000	570000	4
296	20230720	133700	2448085000	571000	571000	571000	571000	4
297	20230720	133600	2445801000	571000	572000	572000	571000	3
298	20230720	133500	2444086000	572000	572000	572000	572000	4
299	20230720	133400	2441798000	572000	571000	572000	571000	21
300	20230720	133300	2429806000	572000	572000	572000	572000	19
301	20230720	133200	2418938000	572000	572000	572000	572000	0
302	20230720	133100	2418938000	572000	572000	572000	572000	3
303	20230720	133000	2417222000	572000	572000	572000	572000	0
304	20230720	132900	2417222000	572000	572000	572000	571000	6
305	20230720	132800	2413791000	572000	572000	572000	572000	3
306	20230720	132700	2412075000	571000	571000	571000	571000	4
307	20230720	132600	2409791000	571000	572000	572000	571000	5
308	20230720	132500	2406934000	572000	572000	572000	572000	2
309	20230720	132400	2405790000	572000	572000	572000	571000	8
310	20230720	132300	2401216000	572000	572000	572000	572000	1
311	20230720	132200	2400644000	572000	572000	572000	572000	3
312	20230720	132100	2398928000	572000	574000	574000	572000	22
313	20230720	132000	2386338000	572000	574000	574000	572000	2
314	20230720	131900	2385192000	574000	572000	574000	572000	15
315	20230720	131800	2376586000	573000	574000	574000	573000	7
316	20230720	131700	2372572000	573000	573000	573000	573000	1
317	20230720	131600	2371999000	574000	573000	574000	573000	16
318	20230720	131500	2362820000	573000	573000	573000	573000	1
319	20230720	131400	2362247000	573000	573000	574000	573000	12
320	20230720	131300	2355368000	574000	573000	574000	573000	4
321	20230720	131200	2353074000	574000	574000	574000	574000	1
322	20230720	131100	2352500000	574000	574000	574000	574000	3
323	20230720	131000	2350778000	574000	574000	574000	574000	1
324	20230720	130900	2350204000	574000	574000	574000	574000	2
325	20230720	130800	2349056000	574000	573000	574000	573000	61
326	20230720	130700	2314100000	573000	573000	573000	573000	37
327	20230720	130600	2292899000	571000	572000	573000	571000	4
328	20230720	130500	2290610000	572000	572000	572000	572000	11
329	20230720	130400	2284318000	572000	573000	573000	572000	8
330	20230720	130300	2279735000	572000	573000	573000	572000	60
331	20230720	130200	2245380000	573000	572000	573000	572000	4
332	20230720	130100	2243091000	572000	573000	573000	572000	15
333	20230720	130000	2234508000	573000	571000	573000	571000	86
334	20230720	125900	2185328000	571000	571000	571000	571000	2
335	20230720	125800	2184186000	571000	571000	571000	571000	38
336	20230720	125700	2162488000	571000	571000	571000	571000	6
337	20230720	125600	2159062000	570000	571000	571000	570000	4
338	20230720	125500	2156781000	571000	570000	571000	570000	138
339	20230720	125400	2078038000	570000	569000	570000	569000	29
340	20230720	125300	2061509000	569000	569000	569000	569000	12
341	20230720	125200	2054681000	569000	569000	569000	569000	4
342	20230720	125100	2052405000	569000	567000	569000	567000	2
343	20230720	125000	2051269000	569000	567000	569000	567000	5
344	20230720	124900	2048428000	569000	569000	569000	569000	2
345	20230720	124800	2047290000	569000	569000	569000	569000	1
346	20230720	124700	2046721000	569000	569000	569000	569000	3
347	20230720	124600	2045014000	569000	569000	569000	569000	1
348	20230720	124500	2044445000	569000	569000	569000	567000	4
349	20230720	124400	2042171000	569000	569000	569000	569000	1
350	20230720	124300	2041602000	569000	569000	569000	569000	3
351	20230720	124200	2039895000	567000	569000	569000	567000	4
352	20230720	124100	2037621000	569000	569000	569000	569000	0
353	20230720	124000	2037621000	569000	567000	569000	567000	4
354	20230720	123900	2035347000	569000	569000	569000	569000	3
355	20230720	123800	2033640000	568000	568000	568000	568000	11
356	20230720	123700	2027392000	568000	569000	569000	568000	8
357	20230720	123600	2022845000	569000	569000	569000	569000	3
358	20230720	123500	2021138000	569000	569000	569000	569000	2
359	20230720	123400	2020000000	569000	569000	569000	569000	0
360	20230720	123300	2020000000	569000	569000	569000	569000	4
361	20230720	123200	2017724000	569000	569000	569000	569000	1
362	20230720	123100	2017155000	568000	568000	568000	568000	1
363	20230720	123000	2016587000	570000	569000	570000	568000	9
364	20230720	122900	2011467000	567000	567000	567000	567000	0
365	20230720	122800	2011467000	567000	569000	569000	567000	3
366	20230720	122700	2009762000	570000	570000	570000	570000	0
367	20230720	122600	2009762000	570000	569000	570000	569000	11
368	20230720	122500	2003500000	570000	570000	570000	570000	3
369	20230720	122400	2001790000	570000	570000	570000	570000	0
370	20230720	122300	2001790000	570000	570000	570000	570000	4
371	20230720	122200	1999510000	570000	570000	570000	570000	1
372	20230720	122100	1998940000	570000	570000	570000	570000	0
373	20230720	122000	1998940000	570000	570000	570000	569000	5
374	20230720	121900	1996091000	570000	569000	570000	569000	4
375	20230720	121800	1993813000	569000	569000	569000	569000	7
376	20230720	121700	1989830000	569000	569000	569000	569000	5
377	20230720	121600	1986985000	569000	567000	569000	567000	12
378	20230720	121500	1980175000	569000	567000	569000	567000	3
379	20230720	121400	1978470000	567000	570000	570000	567000	4
380	20230720	121300	1976199000	570000	570000	570000	570000	3
381	20230720	121200	1974489000	570000	570000	570000	570000	2
382	20230720	121100	1973349000	570000	569000	570000	569000	2
383	20230720	121000	1972210000	569000	569000	569000	569000	3
384	20230720	120900	1970503000	569000	568000	569000	568000	18
385	20230720	120800	1960262000	568000	569000	569000	568000	4
386	20230720	120700	1957989000	567000	567000	567000	567000	0
387	20230720	120600	1957989000	567000	567000	569000	567000	6
388	20230720	120500	1954581000	569000	568000	569000	568000	4
389	20230720	120400	1952306000	568000	568000	568000	568000	0
390	20230720	120300	1952306000	568000	569000	569000	568000	5
391	20230720	120200	1949463000	569000	569000	569000	569000	1
392	20230720	120100	1948894000	569000	568000	569000	567000	11
393	20230720	120000	1942651000	569000	569000	569000	569000	0
394	20230720	115900	1942651000	569000	569000	569000	569000	4
395	20230720	115800	1940375000	569000	567000	569000	567000	3
396	20230720	115700	1938670000	570000	570000	570000	570000	1
397	20230720	115600	1938100000	570000	569000	570000	569000	4
398	20230720	115500	1935821000	570000	570000	570000	570000	2
399	20230720	115400	1934681000	570000	570000	570000	570000	0
400	20230720	115300	1934681000	570000	570000	570000	570000	0
401	20230720	115200	1934681000	570000	566000	570000	566000	5
402	20230720	115100	1931841000	567000	567000	567000	567000	4
403	20230720	115000	1929573000	567000	567000	567000	567000	3
404	20230720	114900	1927872000	570000	569000	570000	568000	8
405	20230720	114800	1923322000	569000	570000	570000	569000	5
406	20230720	114700	1920476000	570000	570000	570000	570000	0
407	20230720	114600	1920476000	570000	570000	570000	570000	1
408	20230720	114500	1919906000	570000	570000	570000	570000	5
409	20230720	114400	1917056000	570000	570000	570000	570000	3
410	20230720	114300	1915346000	570000	570000	570000	570000	1
411	20230720	114200	1914776000	569000	569000	569000	569000	4
412	20230720	114100	1912500000	569000	569000	569000	569000	2
413	20230720	114000	1911362000	569000	569000	569000	569000	1
414	20230720	113900	1910793000	569000	570000	570000	569000	11
415	20230720	113800	1904531000	570000	570000	570000	570000	1
416	20230720	113700	1903961000	569000	569000	570000	569000	15
417	20230720	113600	1895415000	570000	568000	570000	568000	27
418	20230720	113500	1880049000	569000	567000	569000	567000	55
419	20230720	113400	1848830000	567000	567000	567000	567000	3
420	20230720	113300	1847129000	566000	565000	566000	565000	4
421	20230720	113200	1844866000	566000	567000	567000	566000	4
422	20230720	113100	1842599000	567000	567000	567000	567000	3
423	20230720	113000	1840898000	566000	566000	566000	566000	2
424	20230720	112900	1839766000	566000	568000	568000	566000	13
425	20230720	112800	1832388000	569000	569000	569000	569000	8
426	20230720	112700	1827836000	569000	569000	569000	569000	1
427	20230720	112600	1827267000	569000	569000	569000	569000	0
428	20230720	112500	1827267000	569000	568000	569000	568000	5
429	20230720	112400	1824423000	569000	569000	569000	569000	10
430	20230720	112300	1818733000	569000	569000	569000	569000	0
431	20230720	112200	1818733000	569000	570000	570000	569000	6
432	20230720	112100	1815315000	570000	569000	570000	569000	5
433	20230720	112000	1812466000	570000	569000	570000	569000	2
434	20230720	111900	1811327000	569000	569000	569000	569000	0
435	20230720	111800	1811327000	569000	569000	569000	569000	8
436	20230720	111700	1806775000	570000	569000	570000	569000	3
437	20230720	111600	1805067000	569000	569000	569000	569000	0
438	20230720	111500	1805067000	569000	570000	570000	569000	5
439	20230720	111400	1802219000	570000	570000	570000	570000	2
440	20230720	111300	1801079000	568000	567000	568000	567000	3
441	20230720	111200	1799377000	570000	569000	570000	569000	40
442	20230720	111100	1776600000	568000	567000	568000	567000	79
443	20230720	111000	1731787000	566000	566000	566000	566000	2
444	20230720	110900	1730655000	567000	567000	567000	567000	4
445	20230720	110800	1728387000	566000	566000	566000	566000	8
446	20230720	110700	1723859000	566000	566000	566000	566000	1
447	20230720	110600	1723293000	567000	565000	567000	563000	11
448	20230720	110500	1717084000	567000	567000	567000	567000	0
449	20230720	110400	1717084000	567000	566000	567000	566000	5
450	20230720	110300	1714253000	566000	566000	566000	566000	1
451	20230720	110200	1713687000	566000	563000	566000	563000	3
452	20230720	110100	1711992000	566000	565000	566000	565000	5
453	20230720	110000	1709164000	565000	562000	565000	562000	2
454	20230720	105900	1708037000	565000	565000	565000	565000	11
455	20230720	105800	1701822000	565000	565000	565000	565000	3
456	20230720	105700	1700127000	565000	562000	565000	562000	3
457	20230720	105600	1698436000	564000	564000	564000	564000	2
458	20230720	105500	1697308000	564000	564000	564000	564000	0
459	20230720	105400	1697308000	564000	565000	565000	562000	8
460	20230720	105300	1692797000	563000	563000	563000	563000	2
461	20230720	105200	1691671000	564000	564000	564000	564000	7
462	20230720	105100	1687723000	565000	565000	565000	565000	4
463	20230720	105000	1685463000	565000	565000	565000	565000	9
464	20230720	104900	1680378000	565000	566000	566000	565000	2
465	20230720	104800	1679247000	566000	567000	567000	566000	3
466	20230720	104700	1677548000	567000	566000	567000	566000	11
467	20230720	104600	1671317000	567000	567000	567000	567000	2
468	20230720	104500	1670183000	568000	568000	568000	568000	0
469	20230720	104400	1670183000	568000	568000	568000	568000	13
470	20230720	104300	1662799000	567000	567000	567000	567000	1
471	20230720	104200	1662232000	567000	567000	567000	567000	26
472	20230720	104100	1647490000	567000	567000	567000	567000	4
473	20230720	104000	1645222000	566000	567000	567000	566000	20
474	20230720	103900	1633899000	566000	566000	566000	566000	3
475	20230720	103800	1632201000	567000	567000	567000	567000	2
476	20230720	103700	1631067000	567000	567000	567000	567000	4
477	20230720	103600	1628799000	567000	567000	567000	567000	3
478	20230720	103500	1627098000	567000	567000	567000	567000	3
479	20230720	103400	1625397000	567000	566000	567000	566000	19
480	20230720	103300	1614636000	566000	566000	566000	566000	0
481	20230720	103200	1614636000	566000	566000	566000	566000	1
482	20230720	103100	1614070000	566000	566000	566000	566000	0
483	20230720	103000	1614070000	566000	566000	566000	566000	17
484	20230720	102900	1604448000	567000	567000	567000	567000	3
485	20230720	102800	1602747000	567000	567000	567000	567000	2
486	20230720	102700	1601613000	567000	565000	567000	565000	5
487	20230720	102600	1598783000	566000	563000	566000	563000	2
488	20230720	102500	1597654000	563000	563000	563000	563000	1
489	20230720	102400	1597091000	565000	565000	565000	565000	3
490	20230720	102300	1595396000	566000	565000	566000	564000	10
491	20230720	102200	1589745000	565000	566000	566000	565000	2
492	20230720	102100	1588614000	566000	566000	566000	566000	0
493	20230720	102000	1588614000	566000	565000	566000	565000	8
494	20230720	101900	1584089000	565000	565000	565000	565000	4
495	20230720	101800	1581829000	565000	565000	565000	565000	0
496	20230720	101700	1581829000	565000	565000	565000	565000	6
497	20230720	101600	1578439000	565000	565000	565000	565000	2
498	20230720	101500	1577309000	565000	565000	565000	565000	0
499	20230720	101400	1577309000	565000	564000	565000	564000	6
500	20230720	101300	1573923000	564000	564000	564000	564000	4
501	20230720	101200	1571667000	563000	563000	563000	563000	2
502	20230720	101100	1570541000	564000	563000	564000	563000	6
503	20230720	101000	1567158000	564000	563000	564000	563000	19
504	20230720	100900	1556455000	561000	561000	561000	561000	0
505	20230720	100800	1556455000	561000	561000	561000	561000	1
506	20230720	100700	1555894000	562000	562000	562000	562000	0
507	20230720	100600	1555894000	562000	562000	562000	562000	13
508	20230720	100500	1548588000	560000	560000	560000	560000	1
509	20230720	100400	1548028000	561000	561000	561000	561000	3
510	20230720	100300	1546345000	561000	560000	561000	560000	12
511	20230720	100200	1539615000	558000	558000	558000	558000	0
512	20230720	100100	1539615000	558000	558000	558000	558000	25
513	20230720	100000	1525665000	558000	561000	561000	558000	6
514	20230720	095900	1522305000	561000	558000	561000	558000	10
515	20230720	095800	1516709000	561000	561000	561000	561000	0
516	20230720	095700	1516709000	561000	561000	561000	561000	0
517	20230720	095600	1516709000	561000	558000	561000	558000	4
518	20230720	095500	1514468000	558000	558000	558000	558000	4
519	20230720	095400	1512236000	561000	561000	561000	561000	10
520	20230720	095300	1506626000	561000	561000	561000	561000	8
521	20230720	095200	1502138000	561000	561000	561000	561000	0
522	20230720	095100	1502138000	561000	560000	561000	555000	81
523	20230720	095000	1457104000	563000	563000	563000	563000	0
524	20230720	094900	1457104000	563000	562000	563000	562000	3
525	20230720	094800	1455416000	560000	560000	560000	560000	0
526	20230720	094700	1455416000	560000	560000	560000	560000	5
527	20230720	094600	1452616000	563000	561000	563000	561000	4
528	20230720	094500	1450370000	560000	560000	560000	560000	0
529	20230720	094400	1450370000	560000	560000	560000	560000	0
530	20230720	094300	1450370000	560000	558000	560000	558000	14
531	20230720	094200	1442537000	559000	556000	559000	556000	8
532	20230720	094100	1438081000	556000	557000	557000	556000	29
533	20230720	094000	1421943000	558000	558000	558000	558000	18
534	20230720	093900	1411899000	559000	560000	561000	559000	14
535	20230720	093800	1404060000	560000	560000	560000	559000	21
536	20230720	093700	1392316000	560000	561000	561000	560000	4
537	20230720	093600	1390074000	562000	563000	563000	562000	14
538	20230720	093500	1382203000	563000	563000	563000	563000	9
539	20230720	093400	1377136000	564000	563000	564000	563000	14
540	20230720	093300	1369252000	563000	563000	567000	563000	10
541	20230720	093200	1363610000	563000	563000	566000	563000	14
542	20230720	093100	1355720000	564000	566000	567000	563000	50
543	20230720	093000	1327527000	566000	566000	566000	565000	8
544	20230720	092900	1323000000	567000	568000	568000	567000	9
545	20230720	092800	1317894000	568000	569000	569000	568000	60
546	20230720	092700	1283776000	569000	570000	570000	569000	37
547	20230720	092600	1262710000	571000	570000	571000	570000	12
548	20230720	092500	1255868000	570000	572000	572000	570000	14
549	20230720	092400	1247868000	572000	571000	572000	571000	16
550	20230720	092300	1238717000	572000	572000	572000	572000	10
551	20230720	092200	1232997000	571000	573000	574000	571000	155
552	20230720	092100	1144260000	572000	567000	572000	567000	233
553	20230720	092000	1011220000	567000	568000	568000	566000	8
554	20230720	091900	1006687000	569000	568000	569000	566000	70
555	20230720	091800	966975000	568000	571000	571000	568000	23
556	20230720	091700	953864000	570000	571000	572000	570000	28
557	20230720	091600	937885000	570000	566000	571000	566000	150
558	20230720	091500	852399000	566000	565000	566000	564000	46
559	20230720	091400	826397000	566000	570000	571000	565000	91
560	20230720	091300	774601000	570000	562000	570000	562000	550
561	20230720	091200	463922000	561000	559000	561000	559000	55
562	20230720	091100	433119000	559000	557000	559000	556000	19
563	20230720	091000	422524000	557000	559000	560000	557000	19
564	20230720	090900	411920000	559000	559000	561000	559000	99
565	20230720	090800	356509000	558000	556000	559000	556000	138
566	20230720	090700	279634000	556000	558000	558000	556000	20
567	20230720	090600	268492000	557000	556000	560000	556000	157
568	20230720	090500	180920000	557000	556000	558000	556000	36
569	20230720	090400	160878000	556000	556000	557000	556000	55
570	20230720	090300	130297000	556000	555000	557000	555000	46
571	20230720	090200	104719000	556000	554000	556000	554000	25
572	20230720	090100	90841000	560000	549000	560000	549000	85
573	20230720	090000	43863000	547000	550000	550000	544000	80