KissMeData/000670/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183100	1546682000	565000	565000	565000	565000	58
3	20230724	183000	1546682000	565000	565000	565000	565000	0
4	20230724	182900	1546682000	565000	565000	565000	565000	0
5	20230724	182800	1546682000	565000	565000	565000	565000	0
6	20230724	182700	1546682000	565000	565000	565000	565000	0
7	20230724	182600	1546682000	565000	565000	565000	565000	0
8	20230724	182500	1546682000	565000	565000	565000	565000	0
9	20230724	182400	1546682000	565000	565000	565000	565000	0
10	20230724	182300	1546682000	565000	565000	565000	565000	0
11	20230724	182200	1546682000	565000	565000	565000	565000	0
12	20230724	182100	1546682000	565000	565000	565000	565000	0
13	20230724	182000	1546682000	565000	565000	565000	565000	0
14	20230724	181900	1546682000	565000	565000	565000	565000	0
15	20230724	181800	1546682000	565000	565000	565000	565000	0
16	20230724	181700	1546682000	565000	565000	565000	565000	0
17	20230724	181600	1546682000	565000	565000	565000	565000	0
18	20230724	181500	1546682000	565000	565000	565000	565000	0
19	20230724	181400	1546682000	565000	565000	565000	565000	0
20	20230724	181300	1546682000	565000	565000	565000	565000	0
21	20230724	181200	1546682000	565000	565000	565000	565000	0
22	20230724	181100	1546682000	565000	565000	565000	565000	0
23	20230724	181000	1546682000	565000	565000	565000	565000	0
24	20230724	180900	1546682000	565000	565000	565000	565000	0
25	20230724	180800	1546682000	565000	565000	565000	565000	0
26	20230724	180700	1546682000	565000	565000	565000	565000	0
27	20230724	180600	1546682000	565000	565000	565000	565000	0
28	20230724	180500	1546682000	565000	565000	565000	565000	0
29	20230724	180400	1546682000	565000	565000	565000	565000	0
30	20230724	180300	1546682000	565000	565000	565000	565000	0
31	20230724	180200	1546682000	565000	565000	565000	565000	0
32	20230724	180100	1546682000	565000	565000	565000	565000	58
33	20230724	180000	1546682000	565000	565000	565000	565000	0
34	20230724	175900	1546682000	565000	565000	565000	565000	0
35	20230724	175800	1546682000	565000	565000	565000	565000	0
36	20230724	175700	1546682000	565000	565000	565000	565000	0
37	20230724	175600	1546682000	565000	565000	565000	565000	0
38	20230724	175500	1546682000	565000	565000	565000	565000	0
39	20230724	175400	1546682000	565000	565000	565000	565000	0
40	20230724	175300	1546682000	565000	565000	565000	565000	0
41	20230724	175200	1546682000	565000	565000	565000	565000	0
42	20230724	175100	1546682000	565000	565000	565000	565000	0
43	20230724	175000	1546682000	565000	565000	565000	565000	0
44	20230724	174900	1546682000	565000	565000	565000	565000	0
45	20230724	174800	1546682000	565000	565000	565000	565000	0
46	20230724	174700	1546682000	565000	565000	565000	565000	0
47	20230724	174600	1546682000	565000	565000	565000	565000	0
48	20230724	174500	1546682000	565000	565000	565000	565000	0
49	20230724	174400	1546682000	565000	565000	565000	565000	0
50	20230724	174300	1546682000	565000	565000	565000	565000	0
51	20230724	174200	1546682000	565000	565000	565000	565000	0
52	20230724	174100	1546682000	565000	565000	565000	565000	0
53	20230724	174000	1546682000	565000	565000	565000	565000	0
54	20230724	173900	1546682000	565000	565000	565000	565000	0
55	20230724	173800	1546682000	565000	565000	565000	565000	0
56	20230724	173700	1546682000	565000	565000	565000	565000	0
57	20230724	173600	1546682000	565000	565000	565000	565000	0
58	20230724	173500	1546682000	565000	565000	565000	565000	0
59	20230724	173400	1546682000	565000	565000	565000	565000	0
60	20230724	173300	1546682000	565000	565000	565000	565000	0
61	20230724	173200	1546682000	565000	565000	565000	565000	0
62	20230724	173100	1546682000	565000	565000	565000	565000	58
63	20230724	173000	1546682000	565000	565000	565000	565000	0
64	20230724	172900	1546682000	565000	565000	565000	565000	0
65	20230724	172800	1546682000	565000	565000	565000	565000	0
66	20230724	172700	1546682000	565000	565000	565000	565000	0
67	20230724	172600	1546682000	565000	565000	565000	565000	0
68	20230724	172500	1546682000	565000	565000	565000	565000	0
69	20230724	172400	1546682000	565000	565000	565000	565000	0
70	20230724	172300	1546682000	565000	565000	565000	565000	0
71	20230724	172200	1546682000	565000	565000	565000	565000	0
72	20230724	172100	1546682000	565000	565000	565000	565000	0
73	20230724	172000	1546682000	565000	565000	565000	565000	0
74	20230724	171900	1546682000	565000	565000	565000	565000	0
75	20230724	171800	1546682000	565000	565000	565000	565000	0
76	20230724	171700	1546682000	565000	565000	565000	565000	0
77	20230724	171600	1546682000	565000	565000	565000	565000	0
78	20230724	171500	1546682000	565000	565000	565000	565000	0
79	20230724	171400	1546682000	565000	565000	565000	565000	0
80	20230724	171300	1546682000	565000	565000	565000	565000	0
81	20230724	171200	1546682000	565000	565000	565000	565000	0
82	20230724	171100	1546682000	565000	565000	565000	565000	0
83	20230724	171000	1546682000	565000	565000	565000	565000	0
84	20230724	170900	1546682000	565000	565000	565000	565000	0
85	20230724	170800	1546682000	565000	565000	565000	565000	0
86	20230724	170700	1546682000	565000	565000	565000	565000	0
87	20230724	170600	1546682000	565000	565000	565000	565000	0
88	20230724	170500	1546682000	565000	565000	565000	565000	0
89	20230724	170400	1546682000	565000	565000	565000	565000	0
90	20230724	170300	1546682000	565000	565000	565000	565000	0
91	20230724	170200	1546682000	565000	565000	565000	565000	0
92	20230724	170100	1546682000	565000	565000	565000	565000	58
93	20230724	170000	1546682000	565000	565000	565000	565000	0
94	20230724	165900	1546682000	565000	565000	565000	565000	0
95	20230724	165800	1546682000	565000	565000	565000	565000	0
96	20230724	165700	1546682000	565000	565000	565000	565000	0
97	20230724	165600	1546682000	565000	565000	565000	565000	0
98	20230724	165500	1546682000	565000	565000	565000	565000	0
99	20230724	165400	1546682000	565000	565000	565000	565000	0
100	20230724	165300	1546682000	565000	565000	565000	565000	0
101	20230724	165200	1546682000	565000	565000	565000	565000	0
102	20230724	165100	1546682000	565000	565000	565000	565000	0
103	20230724	165000	1546682000	565000	565000	565000	565000	0
104	20230724	164900	1546682000	565000	565000	565000	565000	0
105	20230724	164800	1546682000	565000	565000	565000	565000	0
106	20230724	164700	1546682000	565000	565000	565000	565000	0
107	20230724	164600	1546682000	565000	565000	565000	565000	0
108	20230724	164500	1546682000	565000	565000	565000	565000	0
109	20230724	164400	1546682000	565000	565000	565000	565000	0
110	20230724	164300	1546682000	565000	565000	565000	565000	0
111	20230724	164200	1546682000	565000	565000	565000	565000	0
112	20230724	164100	1546682000	565000	565000	565000	565000	0
113	20230724	164000	1546682000	565000	565000	565000	565000	0
114	20230724	163900	1546682000	565000	565000	565000	565000	0
115	20230724	163800	1546682000	565000	565000	565000	565000	0
116	20230724	163700	1546682000	565000	565000	565000	565000	0
117	20230724	163600	1546682000	565000	565000	565000	565000	0
118	20230724	163500	1546682000	565000	565000	565000	565000	0
119	20230724	163400	1546682000	565000	565000	565000	565000	0
120	20230724	163300	1546682000	565000	565000	565000	565000	0
121	20230724	163200	1546682000	565000	565000	565000	565000	0
122	20230724	163100	1546682000	565000	565000	565000	565000	58
123	20230724	163000	1546682000	565000	565000	565000	565000	0
124	20230724	162900	1546682000	565000	565000	565000	565000	0
125	20230724	162800	1546682000	565000	565000	565000	565000	0
126	20230724	162700	1546682000	565000	565000	565000	565000	0
127	20230724	162600	1546682000	565000	565000	565000	565000	0
128	20230724	162500	1546682000	565000	565000	565000	565000	0
129	20230724	162400	1546682000	565000	565000	565000	565000	0
130	20230724	162300	1546682000	565000	565000	565000	565000	0
131	20230724	162200	1546682000	565000	565000	565000	565000	0
132	20230724	162100	1546682000	565000	565000	565000	565000	0
133	20230724	162000	1546682000	565000	565000	565000	565000	0
134	20230724	161900	1546682000	565000	565000	565000	565000	0
135	20230724	161800	1546682000	565000	565000	565000	565000	0
136	20230724	161700	1546682000	565000	565000	565000	565000	0
137	20230724	161600	1546682000	565000	565000	565000	565000	0
138	20230724	161500	1546682000	565000	565000	565000	565000	0
139	20230724	161400	1546682000	565000	565000	565000	565000	0
140	20230724	161300	1546682000	565000	565000	565000	565000	0
141	20230724	161200	1546682000	565000	565000	565000	565000	0
142	20230724	161100	1546682000	565000	565000	565000	565000	0
143	20230724	161000	1546682000	565000	565000	565000	565000	0
144	20230724	160900	1546682000	565000	565000	565000	565000	0
145	20230724	160800	1546682000	565000	565000	565000	565000	0
146	20230724	160700	1546682000	565000	565000	565000	565000	0
147	20230724	160600	1546682000	565000	565000	565000	565000	0
148	20230724	160500	1546682000	565000	565000	565000	565000	0
149	20230724	160400	1546682000	565000	565000	565000	565000	0
150	20230724	160300	1546682000	565000	565000	565000	565000	0
151	20230724	160200	1546682000	565000	565000	565000	565000	0
152	20230724	160100	1546682000	565000	565000	565000	565000	58
153	20230724	160000	1546682000	565000	565000	565000	565000	0
154	20230724	155900	1546682000	565000	565000	565000	565000	0
155	20230724	155800	1546682000	565000	565000	565000	565000	0
156	20230724	155700	1546682000	565000	565000	565000	565000	0
157	20230724	155600	1546682000	565000	565000	565000	565000	0
158	20230724	155500	1546682000	565000	565000	565000	565000	0
159	20230724	155400	1546682000	565000	565000	565000	565000	0
160	20230724	155300	1546682000	565000	565000	565000	565000	0
161	20230724	155200	1546682000	565000	565000	565000	565000	0
162	20230724	155100	1546682000	565000	565000	565000	565000	0
163	20230724	155000	1546682000	565000	565000	565000	565000	0
164	20230724	154900	1546682000	565000	565000	565000	565000	0
165	20230724	154800	1546682000	565000	565000	565000	565000	0
166	20230724	154700	1546682000	565000	565000	565000	565000	0
167	20230724	154600	1546682000	565000	565000	565000	565000	0
168	20230724	154500	1546682000	565000	565000	565000	565000	0
169	20230724	154400	1546682000	565000	565000	565000	565000	0
170	20230724	154300	1546682000	565000	565000	565000	565000	0
171	20230724	154200	1546682000	565000	565000	565000	565000	0
172	20230724	154100	1546682000	565000	565000	565000	565000	0
173	20230724	154000	1546682000	565000	565000	565000	565000	0
174	20230724	153900	1546682000	565000	565000	565000	565000	0
175	20230724	153800	1546682000	565000	565000	565000	565000	0
176	20230724	153700	1546682000	565000	565000	565000	565000	0
177	20230724	153600	1546682000	565000	565000	565000	565000	0
178	20230724	153500	1546682000	565000	565000	565000	565000	0
179	20230724	153400	1546682000	565000	565000	565000	565000	0
180	20230724	153300	1546682000	565000	565000	565000	565000	0
181	20230724	153200	1546682000	565000	565000	565000	565000	0
182	20230724	153100	1546682000	565000	565000	565000	565000	58
183	20230724	153000	1546682000	565000	565000	565000	565000	58
184	20230724	152900	1513912000	565000	565000	565000	565000	0
185	20230724	152800	1513912000	565000	565000	565000	565000	0
186	20230724	152700	1513912000	565000	565000	565000	565000	0
187	20230724	152600	1513912000	565000	565000	565000	565000	0
188	20230724	152500	1513912000	565000	565000	565000	565000	0
189	20230724	152400	1513912000	565000	565000	565000	565000	0
190	20230724	152300	1513912000	565000	565000	565000	565000	0
191	20230724	152200	1513912000	565000	565000	565000	565000	0
192	20230724	152100	1513912000	565000	565000	565000	565000	0
193	20230724	152000	1513912000	565000	565000	565000	565000	0
194	20230724	151900	1513912000	565000	564000	565000	564000	25
195	20230724	151800	1499802000	563000	564000	564000	563000	4
196	20230724	151700	1497548000	563000	563000	563000	563000	1
197	20230724	151600	1496985000	564000	565000	565000	564000	3
198	20230724	151500	1495292000	565000	565000	565000	565000	1
199	20230724	151400	1494727000	565000	565000	565000	565000	1
200	20230724	151300	1494162000	565000	565000	565000	565000	3
201	20230724	151200	1492467000	563000	563000	563000	563000	0
202	20230724	151100	1492467000	563000	563000	563000	563000	0
203	20230724	151000	1492467000	563000	567000	567000	562000	5
204	20230724	150900	1489650000	563000	565000	565000	563000	68
205	20230724	150800	1451352000	565000	566000	566000	565000	2
206	20230724	150700	1450221000	565000	568000	568000	565000	3
207	20230724	150600	1448520000	565000	566000	566000	565000	5
208	20230724	150500	1445691000	567000	567000	568000	567000	5
209	20230724	150400	1442855000	568000	568000	568000	568000	1
210	20230724	150300	1442287000	568000	568000	568000	568000	4
211	20230724	150200	1440015000	568000	568000	568000	568000	0
212	20230724	150100	1440015000	568000	568000	568000	568000	1
213	20230724	150000	1439447000	568000	570000	570000	567000	4
214	20230724	145900	1437174000	569000	568000	569000	568000	15
215	20230724	145800	1428652000	568000	568000	568000	568000	0
216	20230724	145700	1428652000	568000	570000	570000	568000	3
217	20230724	145600	1426946000	569000	569000	569000	569000	2
218	20230724	145500	1425808000	569000	569000	569000	569000	3
219	20230724	145400	1424101000	569000	571000	571000	569000	6
220	20230724	145300	1420685000	569000	567000	571000	567000	78
221	20230724	145200	1376203000	567000	567000	567000	567000	0
222	20230724	145100	1376203000	567000	567000	567000	567000	3
223	20230724	145000	1374502000	567000	567000	567000	567000	4
224	20230724	144900	1372234000	567000	568000	568000	567000	2
225	20230724	144800	1371099000	568000	568000	568000	568000	1
226	20230724	144700	1370531000	567000	567000	567000	567000	33
227	20230724	144600	1351820000	567000	567000	567000	567000	17
228	20230724	144500	1342181000	566000	566000	566000	566000	0
229	20230724	144400	1342181000	566000	566000	566000	566000	6
230	20230724	144300	1338785000	565000	565000	565000	565000	1
231	20230724	144200	1338220000	565000	566000	566000	565000	2
232	20230724	144100	1337089000	566000	566000	566000	566000	2
233	20230724	144000	1335957000	566000	566000	566000	566000	0
234	20230724	143900	1335957000	566000	566000	566000	566000	2
235	20230724	143800	1334825000	565000	566000	566000	565000	4
236	20230724	143700	1332564000	566000	567000	567000	566000	5
237	20230724	143600	1329731000	567000	567000	567000	567000	0
238	20230724	143500	1329731000	567000	567000	567000	566000	8
239	20230724	143400	1325199000	566000	566000	566000	566000	5
240	20230724	143300	1322369000	565000	565000	565000	565000	1
241	20230724	143200	1321804000	566000	566000	566000	566000	3
242	20230724	143100	1320106000	566000	566000	566000	566000	0
243	20230724	143000	1320106000	566000	566000	566000	565000	6
244	20230724	142900	1316712000	566000	566000	566000	566000	0
245	20230724	142800	1316712000	566000	566000	566000	566000	0
246	20230724	142700	1316712000	566000	565000	566000	565000	2
247	20230724	142600	1315581000	565000	565000	565000	565000	3
248	20230724	142500	1313886000	565000	563000	565000	563000	7
249	20230724	142400	1309933000	563000	563000	563000	563000	1
250	20230724	142300	1309370000	566000	566000	566000	566000	0
251	20230724	142200	1309370000	566000	566000	566000	566000	0
252	20230724	142100	1309370000	566000	566000	566000	566000	0
253	20230724	142000	1309370000	566000	566000	566000	566000	1
254	20230724	141900	1308804000	566000	566000	566000	566000	0
255	20230724	141800	1308804000	566000	566000	566000	566000	8
256	20230724	141700	1304276000	566000	563000	566000	563000	2
257	20230724	141600	1303147000	563000	563000	563000	563000	0
258	20230724	141500	1303147000	563000	563000	563000	563000	1
259	20230724	141400	1302584000	567000	567000	567000	567000	1
260	20230724	141300	1302017000	566000	563000	566000	562000	18
261	20230724	141200	1291875000	564000	564000	564000	564000	0
262	20230724	141100	1291875000	564000	564000	564000	564000	0
263	20230724	141000	1291875000	564000	564000	564000	564000	0
264	20230724	140900	1291875000	564000	567000	567000	564000	17
265	20230724	140800	1282281000	564000	564000	564000	564000	1
266	20230724	140700	1281717000	564000	567000	567000	564000	3
267	20230724	140600	1280019000	564000	564000	564000	564000	0
268	20230724	140500	1280019000	564000	564000	564000	564000	0
269	20230724	140400	1280019000	564000	567000	567000	564000	2
270	20230724	140300	1278888000	567000	567000	567000	567000	0
271	20230724	140200	1278888000	567000	566000	567000	566000	2
272	20230724	140100	1277755000	566000	566000	566000	566000	1
273	20230724	140000	1277189000	566000	566000	566000	566000	5
274	20230724	135900	1274359000	566000	566000	566000	566000	0
275	20230724	135800	1274359000	566000	566000	566000	566000	0
276	20230724	135700	1274359000	566000	566000	566000	566000	0
277	20230724	135600	1274359000	566000	566000	566000	566000	1
278	20230724	135500	1273793000	566000	565000	566000	565000	12
279	20230724	135400	1267011000	566000	566000	566000	566000	0
280	20230724	135300	1267011000	566000	566000	566000	566000	1
281	20230724	135200	1266445000	563000	563000	563000	563000	0
282	20230724	135100	1266445000	563000	563000	563000	563000	0
283	20230724	135000	1266445000	563000	563000	563000	563000	2
284	20230724	134900	1265319000	566000	566000	566000	566000	0
285	20230724	134800	1265319000	566000	566000	566000	566000	0
286	20230724	134700	1265319000	566000	566000	566000	566000	1
287	20230724	134600	1264753000	566000	566000	566000	566000	0
288	20230724	134500	1264753000	566000	564000	566000	564000	4
289	20230724	134400	1262495000	564000	564000	564000	564000	0
290	20230724	134300	1262495000	564000	564000	564000	564000	0
291	20230724	134200	1262495000	564000	564000	564000	564000	8
292	20230724	134100	1257983000	565000	565000	565000	565000	0
293	20230724	134000	1257983000	565000	565000	565000	564000	19
294	20230724	133900	1247255000	565000	565000	565000	565000	0
295	20230724	133800	1247255000	565000	566000	566000	564000	7
296	20230724	133700	1243302000	566000	566000	566000	566000	3
297	20230724	133600	1241604000	566000	566000	566000	566000	0
298	20230724	133500	1241604000	566000	566000	566000	566000	5
299	20230724	133400	1238774000	566000	566000	566000	566000	4
300	20230724	133300	1236510000	566000	566000	566000	566000	1
301	20230724	133200	1235944000	565000	567000	567000	565000	5
302	20230724	133100	1233113000	566000	566000	566000	566000	11
303	20230724	133000	1226887000	568000	568000	568000	568000	0
304	20230724	132900	1226887000	568000	567000	568000	567000	3
305	20230724	132800	1225185000	568000	568000	568000	568000	0
306	20230724	132700	1225185000	568000	568000	568000	568000	1
307	20230724	132600	1224617000	567000	567000	567000	567000	17
308	20230724	132500	1214978000	568000	568000	568000	568000	3
309	20230724	132400	1213274000	568000	568000	568000	568000	0
310	20230724	132300	1213274000	568000	568000	568000	568000	0
311	20230724	132200	1213274000	568000	568000	568000	568000	1
312	20230724	132100	1212706000	568000	568000	568000	568000	1
313	20230724	132000	1212138000	568000	568000	568000	568000	1
314	20230724	131900	1211570000	569000	569000	569000	569000	3
315	20230724	131800	1209863000	568000	568000	568000	568000	3
316	20230724	131700	1208159000	569000	569000	569000	569000	1
317	20230724	131600	1207590000	569000	568000	569000	568000	4
318	20230724	131500	1205316000	570000	570000	570000	570000	1
319	20230724	131400	1204746000	571000	571000	571000	571000	1
320	20230724	131300	1204175000	570000	570000	570000	570000	31
321	20230724	131200	1186505000	570000	567000	570000	567000	4
322	20230724	131100	1184228000	568000	568000	568000	568000	4
323	20230724	131000	1181956000	570000	570000	570000	570000	0
324	20230724	130900	1181956000	570000	570000	570000	570000	1
325	20230724	130800	1181386000	570000	570000	570000	570000	1
326	20230724	130700	1180816000	569000	569000	569000	569000	4
327	20230724	130600	1178540000	570000	570000	570000	570000	1
328	20230724	130500	1177970000	570000	570000	570000	570000	20
329	20230724	130400	1166570000	569000	569000	569000	569000	14
330	20230724	130300	1158604000	569000	569000	569000	569000	1
331	20230724	130200	1158035000	567000	567000	567000	567000	0
332	20230724	130100	1158035000	567000	569000	569000	567000	12
333	20230724	130000	1151211000	569000	569000	569000	569000	5
334	20230724	125900	1148366000	568000	569000	569000	568000	9
335	20230724	125800	1143253000	569000	567000	569000	567000	4
336	20230724	125700	1140979000	567000	567000	567000	567000	14
337	20230724	125600	1133041000	567000	567000	567000	567000	1
338	20230724	125500	1132474000	567000	566000	567000	566000	2
339	20230724	125400	1131341000	566000	566000	566000	566000	0
340	20230724	125300	1131341000	566000	566000	566000	566000	0
341	20230724	125200	1131341000	566000	567000	567000	566000	3
342	20230724	125100	1129642000	567000	566000	567000	566000	3
343	20230724	125000	1127943000	567000	567000	567000	567000	2
344	20230724	124900	1126809000	567000	567000	567000	567000	5
345	20230724	124800	1123974000	565000	566000	566000	565000	6
346	20230724	124700	1120579000	567000	566000	567000	566000	5
347	20230724	124600	1117747000	566000	566000	566000	566000	1
348	20230724	124500	1117181000	566000	565000	566000	565000	2
349	20230724	124400	1116050000	566000	566000	566000	566000	0
350	20230724	124300	1116050000	566000	566000	566000	566000	0
351	20230724	124200	1116050000	566000	566000	566000	566000	2
352	20230724	124100	1114918000	566000	566000	566000	566000	1
353	20230724	124000	1114352000	565000	565000	565000	565000	7
354	20230724	123900	1110397000	565000	565000	565000	565000	1
355	20230724	123800	1109832000	565000	565000	565000	565000	1
356	20230724	123700	1109267000	564000	564000	564000	564000	17
357	20230724	123600	1099679000	566000	565000	566000	565000	3
358	20230724	123500	1097983000	566000	566000	566000	566000	4
359	20230724	123400	1095719000	566000	566000	566000	566000	0
360	20230724	123300	1095719000	566000	566000	566000	566000	2
361	20230724	123200	1094587000	567000	566000	567000	566000	8
362	20230724	123100	1090058000	566000	567000	567000	566000	6
363	20230724	123000	1086660000	567000	567000	567000	567000	1
364	20230724	122900	1086093000	567000	567000	567000	567000	1
365	20230724	122800	1085526000	566000	566000	566000	566000	0
366	20230724	122700	1085526000	566000	567000	567000	566000	5
367	20230724	122600	1082694000	566000	567000	567000	566000	12
368	20230724	122500	1075893000	569000	567000	569000	567000	8
369	20230724	122400	1071355000	567000	567000	567000	567000	0
370	20230724	122300	1071355000	567000	567000	567000	567000	2
371	20230724	122200	1070221000	566000	567000	567000	566000	2
372	20230724	122100	1069088000	567000	567000	567000	567000	1
373	20230724	122000	1068521000	566000	566000	566000	566000	7
374	20230724	121900	1064559000	567000	568000	568000	567000	45
375	20230724	121800	1039019000	569000	569000	569000	569000	4
376	20230724	121700	1036743000	569000	569000	569000	569000	1
377	20230724	121600	1036174000	569000	569000	570000	569000	14
378	20230724	121500	1028207000	569000	569000	569000	569000	2
379	20230724	121400	1027069000	569000	569000	569000	569000	0
380	20230724	121300	1027069000	569000	569000	569000	569000	0
381	20230724	121200	1027069000	569000	568000	569000	568000	3
382	20230724	121100	1025363000	569000	569000	569000	569000	0
383	20230724	121000	1025363000	569000	569000	569000	569000	2
384	20230724	120900	1024225000	569000	569000	569000	569000	6
385	20230724	120800	1020811000	569000	569000	569000	569000	1
386	20230724	120700	1020242000	569000	569000	569000	569000	20
387	20230724	120600	1008862000	570000	570000	570000	570000	1
388	20230724	120500	1008292000	570000	569000	570000	569000	12
389	20230724	120400	1001462000	572000	572000	572000	572000	36
390	20230724	120300	980870000	570000	572000	572000	570000	3
391	20230724	120200	979158000	570000	570000	570000	570000	0
392	20230724	120100	979158000	570000	571000	571000	570000	52
393	20230724	120000	949516000	572000	571000	572000	571000	15
394	20230724	115900	940939000	572000	571000	572000	570000	4
395	20230724	115800	938656000	571000	570000	571000	570000	37
396	20230724	115700	917541000	570000	570000	570000	570000	0
397	20230724	115600	917541000	570000	570000	570000	570000	1
398	20230724	115500	916971000	570000	569000	570000	569000	9
399	20230724	115400	911849000	570000	570000	570000	570000	2
400	20230724	115300	910709000	571000	571000	571000	571000	0
401	20230724	115200	910709000	571000	570000	571000	570000	10
402	20230724	115100	905008000	570000	570000	570000	570000	1
403	20230724	115000	904438000	571000	571000	571000	571000	6
404	20230724	114900	901012000	570000	570000	571000	570000	4
405	20230724	114800	898731000	570000	569000	570000	569000	3
406	20230724	114700	897022000	570000	568000	570000	568000	72
407	20230724	114600	856065000	568000	569000	569000	568000	19
408	20230724	114500	845269000	568000	569000	569000	568000	2
409	20230724	114400	844132000	568000	568000	568000	568000	15
410	20230724	114300	835612000	569000	568000	569000	568000	26
411	20230724	114200	820840000	568000	568000	568000	567000	13
412	20230724	114100	813457000	568000	567000	568000	567000	59
413	20230724	114000	780003000	566000	566000	566000	566000	15
414	20230724	113900	771513000	566000	566000	566000	566000	2
415	20230724	113800	770381000	565000	565000	565000	565000	0
416	20230724	113700	770381000	565000	565000	565000	565000	1
417	20230724	113600	769816000	566000	565000	566000	565000	11
418	20230724	113500	763599000	563000	563000	563000	563000	0
419	20230724	113400	763599000	563000	563000	563000	563000	6
420	20230724	113300	760221000	565000	565000	565000	565000	1
421	20230724	113200	759656000	565000	565000	565000	564000	10
422	20230724	113100	754013000	565000	565000	565000	565000	3
423	20230724	113000	752318000	564000	565000	565000	564000	5
424	20230724	112900	749497000	564000	564000	565000	564000	7
425	20230724	112800	745548000	565000	565000	565000	564000	32
426	20230724	112700	727478000	565000	564000	565000	564000	17
427	20230724	112600	717889000	564000	564000	564000	564000	2
428	20230724	112500	716761000	564000	564000	564000	564000	0
429	20230724	112400	716761000	564000	564000	564000	564000	0
430	20230724	112300	716761000	564000	564000	564000	564000	0
431	20230724	112200	716761000	564000	565000	565000	564000	4
432	20230724	112100	714504000	564000	564000	564000	564000	6
433	20230724	112000	711120000	565000	564000	565000	564000	4
434	20230724	111900	708861000	564000	564000	564000	564000	21
435	20230724	111800	697017000	564000	562000	564000	562000	32
436	20230724	111700	678994000	562000	562000	562000	562000	0
437	20230724	111600	678994000	562000	562000	562000	562000	1
438	20230724	111500	678432000	562000	562000	562000	562000	0
439	20230724	111400	678432000	562000	562000	562000	562000	1
440	20230724	111300	677870000	563000	563000	563000	563000	3
441	20230724	111200	676181000	563000	563000	563000	563000	0
442	20230724	111100	676181000	563000	563000	563000	563000	0
443	20230724	111000	676181000	563000	562000	563000	562000	5
444	20230724	110900	673370000	562000	562000	562000	562000	2
445	20230724	110800	672246000	562000	562000	562000	562000	8
446	20230724	110700	667750000	562000	562000	562000	562000	0
447	20230724	110600	667750000	562000	562000	562000	562000	0
448	20230724	110500	667750000	562000	562000	562000	562000	1
449	20230724	110400	667188000	562000	562000	562000	562000	12
450	20230724	110300	660444000	562000	562000	562000	562000	2
451	20230724	110200	659320000	562000	562000	562000	562000	1
452	20230724	110100	658758000	562000	562000	562000	562000	4
453	20230724	110000	656510000	560000	560000	560000	560000	9
454	20230724	105900	651470000	560000	560000	560000	560000	1
455	20230724	105800	650910000	560000	560000	560000	560000	1
456	20230724	105700	650350000	561000	560000	561000	560000	5
457	20230724	105600	647548000	560000	561000	561000	560000	16
458	20230724	105500	638573000	561000	561000	561000	561000	1
459	20230724	105400	638012000	562000	562000	562000	562000	0
460	20230724	105300	638012000	562000	562000	562000	562000	1
461	20230724	105200	637450000	563000	563000	563000	563000	2
462	20230724	105100	636324000	562000	562000	562000	562000	0
463	20230724	105000	636324000	562000	563000	563000	562000	3
464	20230724	104900	634636000	563000	563000	563000	563000	5
465	20230724	104800	631821000	563000	563000	563000	563000	1
466	20230724	104700	631258000	564000	564000	564000	564000	0
467	20230724	104600	631258000	564000	560000	564000	560000	115
468	20230724	104500	566821000	559000	559000	559000	559000	16
469	20230724	104400	557877000	559000	558000	559000	558000	2
470	20230724	104300	556760000	557000	557000	557000	557000	0
471	20230724	104200	556760000	557000	557000	557000	557000	1
472	20230724	104100	556203000	558000	558000	558000	558000	0
473	20230724	104000	556203000	558000	558000	558000	558000	0
474	20230724	103900	556203000	558000	558000	558000	558000	0
475	20230724	103800	556203000	558000	558000	558000	558000	24
476	20230724	103700	542811000	558000	558000	558000	558000	1
477	20230724	103600	542253000	559000	557000	559000	557000	32
478	20230724	103500	524387000	556000	556000	556000	556000	1
479	20230724	103400	523831000	556000	556000	556000	556000	0
480	20230724	103300	523831000	556000	556000	556000	556000	1
481	20230724	103200	523275000	557000	557000	557000	557000	1
482	20230724	103100	522718000	556000	556000	556000	556000	8
483	20230724	103000	518270000	556000	556000	556000	556000	1
484	20230724	102900	517714000	554000	554000	554000	554000	0
485	20230724	102800	517714000	554000	554000	554000	554000	0
486	20230724	102700	517714000	554000	556000	556000	554000	6
487	20230724	102600	514380000	554000	555000	555000	554000	6
488	20230724	102500	511051000	555000	555000	555000	555000	0
489	20230724	102400	511051000	555000	555000	555000	555000	1
490	20230724	102300	510496000	555000	555000	555000	555000	3
491	20230724	102200	508831000	555000	554000	555000	554000	18
492	20230724	102100	498854000	552000	555000	555000	552000	7
493	20230724	102000	494974000	555000	555000	556000	555000	14
494	20230724	101900	487202000	554000	554000	554000	554000	2
495	20230724	101800	486094000	553000	553000	553000	553000	0
496	20230724	101700	486094000	553000	553000	553000	553000	0
497	20230724	101600	486094000	553000	554000	555000	553000	10
498	20230724	101500	480555000	554000	554000	554000	554000	0
499	20230724	101400	480555000	554000	554000	554000	554000	3
500	20230724	101300	478893000	554000	554000	554000	554000	0
501	20230724	101200	478893000	554000	554000	554000	554000	0
502	20230724	101100	478893000	554000	554000	554000	554000	1
503	20230724	101000	478339000	554000	555000	555000	554000	6
504	20230724	100900	475014000	554000	555000	555000	554000	9
505	20230724	100800	470027000	555000	555000	555000	555000	3
506	20230724	100700	468362000	555000	555000	555000	555000	1
507	20230724	100600	467807000	554000	554000	554000	554000	1
508	20230724	100500	467253000	551000	551000	551000	551000	0
509	20230724	100400	467253000	551000	551000	551000	551000	0
510	20230724	100300	467253000	551000	556000	556000	551000	142
511	20230724	100200	388657000	557000	556000	557000	556000	10
512	20230724	100100	383096000	553000	553000	553000	553000	2
513	20230724	100000	381990000	553000	553000	557000	553000	12
514	20230724	095900	375329000	554000	555000	555000	554000	6
515	20230724	095800	372000000	557000	554000	557000	554000	11
516	20230724	095700	365893000	551000	551000	551000	551000	0
517	20230724	095600	365893000	551000	551000	551000	551000	25
518	20230724	095500	352118000	552000	552000	552000	552000	1
519	20230724	095400	351566000	552000	551000	552000	551000	13
520	20230724	095300	344400000	551000	551000	551000	551000	0
521	20230724	095200	344400000	551000	551000	551000	551000	1
522	20230724	095100	343849000	551000	551000	551000	551000	0
523	20230724	095000	343849000	551000	552000	552000	551000	3
524	20230724	094900	342195000	551000	551000	551000	551000	11
525	20230724	094800	336134000	552000	552000	552000	552000	1
526	20230724	094700	335582000	552000	552000	552000	552000	0
527	20230724	094600	335582000	552000	552000	552000	552000	0
528	20230724	094500	335582000	552000	552000	552000	552000	2
529	20230724	094400	334478000	551000	551000	551000	551000	2
530	20230724	094300	333376000	551000	552000	552000	551000	22
531	20230724	094200	321250000	552000	552000	552000	552000	1
532	20230724	094100	320698000	553000	553000	553000	553000	1
533	20230724	094000	320145000	551000	551000	551000	551000	1
534	20230724	093900	319594000	552000	552000	552000	551000	3
535	20230724	093800	317939000	553000	553000	553000	553000	0
536	20230724	093700	317939000	553000	553000	553000	553000	1
537	20230724	093600	317386000	551000	551000	551000	551000	1
538	20230724	093500	316835000	552000	551000	552000	551000	12
539	20230724	093400	310215000	551000	551000	551000	551000	0
540	20230724	093300	310215000	551000	551000	551000	551000	4
541	20230724	093200	308011000	551000	551000	551000	551000	13
542	20230724	093100	300848000	549000	551000	551000	549000	2
543	20230724	093000	299748000	551000	549000	551000	548000	17
544	20230724	092900	290408000	550000	549000	550000	549000	3
545	20230724	092800	288759000	549000	549000	549000	548000	14
546	20230724	092700	281075000	549000	548000	549000	548000	3
547	20230724	092600	279430000	549000	549000	549000	548000	16
548	20230724	092500	270649000	548000	548000	549000	548000	5
549	20230724	092400	267907000	548000	548000	548000	548000	3
550	20230724	092300	266263000	549000	549000	549000	549000	14
551	20230724	092200	258577000	550000	550000	550000	550000	4
552	20230724	092100	256377000	549000	550000	550000	549000	6
553	20230724	092000	253079000	549000	549000	549000	549000	3
554	20230724	091900	251432000	550000	550000	550000	550000	2
555	20230724	091800	250332000	550000	547000	550000	547000	6
556	20230724	091700	247035000	547000	548000	548000	547000	15
557	20230724	091600	238828000	548000	548000	548000	548000	0
558	20230724	091500	238828000	548000	550000	550000	548000	15
559	20230724	091400	230582000	547000	547000	547000	547000	0
560	20230724	091300	230582000	547000	547000	547000	546000	18
561	20230724	091200	220744000	546000	552000	552000	546000	32
562	20230724	091100	203199000	553000	553000	553000	553000	0
563	20230724	091000	203199000	553000	553000	553000	548000	181
564	20230724	090900	103446000	553000	551000	553000	551000	11
565	20230724	090800	97374000	552000	552000	552000	551000	8
566	20230724	090700	92959000	551000	551000	551000	551000	10
567	20230724	090600	87449000	551000	551000	551000	551000	1
568	20230724	090500	86898000	551000	551000	553000	551000	7
569	20230724	090400	83039000	552000	554000	554000	552000	35
570	20230724	090300	63693000	554000	557000	557000	554000	35
571	20230724	090200	44266000	556000	556000	556000	555000	12
572	20230724	090100	37596000	556000	561000	561000	556000	26
573	20230724	090000	23041000	561000	562000	565000	561000	41