KissMeData/000670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183200	793837000	502000	502000	502000	502000	87
3	20231218	183100	793837000	502000	502000	502000	502000	0
4	20231218	183000	793837000	502000	502000	502000	502000	0
5	20231218	182900	793837000	502000	502000	502000	502000	0
6	20231218	182800	793837000	502000	502000	502000	502000	0
7	20231218	182700	793837000	502000	502000	502000	502000	0
8	20231218	182600	793837000	502000	502000	502000	502000	0
9	20231218	182500	793837000	502000	502000	502000	502000	0
10	20231218	182400	793837000	502000	502000	502000	502000	0
11	20231218	182300	793837000	502000	502000	502000	502000	0
12	20231218	182200	793837000	502000	502000	502000	502000	0
13	20231218	182100	793837000	502000	502000	502000	502000	0
14	20231218	182000	793837000	502000	502000	502000	502000	0
15	20231218	181900	793837000	502000	502000	502000	502000	0
16	20231218	181800	793837000	502000	502000	502000	502000	0
17	20231218	181700	793837000	502000	502000	502000	502000	0
18	20231218	181600	793837000	502000	502000	502000	502000	0
19	20231218	181500	793837000	502000	502000	502000	502000	0
20	20231218	181400	793837000	502000	502000	502000	502000	0
21	20231218	181300	793837000	502000	502000	502000	502000	0
22	20231218	181200	793837000	502000	502000	502000	502000	0
23	20231218	181100	793837000	502000	502000	502000	502000	0
24	20231218	181000	793837000	502000	502000	502000	502000	0
25	20231218	180900	793837000	502000	502000	502000	502000	0
26	20231218	180800	793837000	502000	502000	502000	502000	0
27	20231218	180700	793837000	502000	502000	502000	502000	0
28	20231218	180600	793837000	502000	502000	502000	502000	0
29	20231218	180500	793837000	502000	502000	502000	502000	0
30	20231218	180400	793837000	502000	502000	502000	502000	0
31	20231218	180300	793837000	502000	502000	502000	502000	0
32	20231218	180200	793837000	502000	502000	502000	502000	87
33	20231218	180100	793837000	502000	502000	502000	502000	0
34	20231218	180000	793837000	502000	502000	502000	502000	0
35	20231218	175900	793837000	502000	502000	502000	502000	0
36	20231218	175800	793837000	502000	502000	502000	502000	0
37	20231218	175700	793837000	502000	502000	502000	502000	0
38	20231218	175600	793837000	502000	502000	502000	502000	0
39	20231218	175500	793837000	502000	502000	502000	502000	0
40	20231218	175400	793837000	502000	502000	502000	502000	0
41	20231218	175300	793837000	502000	502000	502000	502000	0
42	20231218	175200	793837000	502000	502000	502000	502000	0
43	20231218	175100	793837000	502000	502000	502000	502000	0
44	20231218	175000	793837000	502000	502000	502000	502000	0
45	20231218	174900	793837000	502000	502000	502000	502000	0
46	20231218	174800	793837000	502000	502000	502000	502000	0
47	20231218	174700	793837000	502000	502000	502000	502000	0
48	20231218	174600	793837000	502000	502000	502000	502000	0
49	20231218	174500	793837000	502000	502000	502000	502000	0
50	20231218	174400	793837000	502000	502000	502000	502000	0
51	20231218	174300	793837000	502000	502000	502000	502000	0
52	20231218	174200	793837000	502000	502000	502000	502000	0
53	20231218	174100	793837000	502000	502000	502000	502000	0
54	20231218	174000	793837000	502000	502000	502000	502000	0
55	20231218	173900	793837000	502000	502000	502000	502000	0
56	20231218	173800	793837000	502000	502000	502000	502000	0
57	20231218	173700	793837000	502000	502000	502000	502000	0
58	20231218	173600	793837000	502000	502000	502000	502000	0
59	20231218	173500	793837000	502000	502000	502000	502000	0
60	20231218	173400	793837000	502000	502000	502000	502000	0
61	20231218	173300	793837000	502000	502000	502000	502000	0
62	20231218	173200	793837000	502000	502000	502000	502000	87
63	20231218	173100	793837000	502000	502000	502000	502000	0
64	20231218	173000	793837000	502000	502000	502000	502000	0
65	20231218	172900	793837000	502000	502000	502000	502000	0
66	20231218	172800	793837000	502000	502000	502000	502000	0
67	20231218	172700	793837000	502000	502000	502000	502000	0
68	20231218	172600	793837000	502000	502000	502000	502000	0
69	20231218	172500	793837000	502000	502000	502000	502000	0
70	20231218	172400	793837000	502000	502000	502000	502000	0
71	20231218	172300	793837000	502000	502000	502000	502000	0
72	20231218	172200	793837000	502000	502000	502000	502000	0
73	20231218	172100	793837000	502000	502000	502000	502000	0
74	20231218	172000	793837000	502000	502000	502000	502000	0
75	20231218	171900	793837000	502000	502000	502000	502000	0
76	20231218	171800	793837000	502000	502000	502000	502000	0
77	20231218	171700	793837000	502000	502000	502000	502000	0
78	20231218	171600	793837000	502000	502000	502000	502000	0
79	20231218	171500	793837000	502000	502000	502000	502000	0
80	20231218	171400	793837000	502000	502000	502000	502000	0
81	20231218	171300	793837000	502000	502000	502000	502000	0
82	20231218	171200	793837000	502000	502000	502000	502000	0
83	20231218	171100	793837000	502000	502000	502000	502000	0
84	20231218	171000	793837000	502000	502000	502000	502000	0
85	20231218	170900	793837000	502000	502000	502000	502000	0
86	20231218	170800	793837000	502000	502000	502000	502000	0
87	20231218	170700	793837000	502000	502000	502000	502000	0
88	20231218	170600	793837000	502000	502000	502000	502000	0
89	20231218	170500	793837000	502000	502000	502000	502000	0
90	20231218	170400	793837000	502000	502000	502000	502000	0
91	20231218	170300	793837000	502000	502000	502000	502000	0
92	20231218	170200	793837000	502000	502000	502000	502000	87
93	20231218	170100	793837000	502000	502000	502000	502000	0
94	20231218	170000	793837000	502000	502000	502000	502000	0
95	20231218	165900	793837000	502000	502000	502000	502000	0
96	20231218	165800	793837000	502000	502000	502000	502000	0
97	20231218	165700	793837000	502000	502000	502000	502000	0
98	20231218	165600	793837000	502000	502000	502000	502000	0
99	20231218	165500	793837000	502000	502000	502000	502000	0
100	20231218	165400	793837000	502000	502000	502000	502000	0
101	20231218	165300	793837000	502000	502000	502000	502000	0
102	20231218	165200	793837000	502000	502000	502000	502000	0
103	20231218	165100	793837000	502000	502000	502000	502000	0
104	20231218	165000	793837000	502000	502000	502000	502000	0
105	20231218	164900	793837000	502000	502000	502000	502000	0
106	20231218	164800	793837000	502000	502000	502000	502000	0
107	20231218	164700	793837000	502000	502000	502000	502000	0
108	20231218	164600	793837000	502000	502000	502000	502000	0
109	20231218	164500	793837000	502000	502000	502000	502000	0
110	20231218	164400	793837000	502000	502000	502000	502000	0
111	20231218	164300	793837000	502000	502000	502000	502000	0
112	20231218	164200	793837000	502000	502000	502000	502000	0
113	20231218	164100	793837000	502000	502000	502000	502000	0
114	20231218	164000	793837000	502000	502000	502000	502000	0
115	20231218	163900	793837000	502000	502000	502000	502000	0
116	20231218	163800	793837000	502000	502000	502000	502000	0
117	20231218	163700	793837000	502000	502000	502000	502000	0
118	20231218	163600	793837000	502000	502000	502000	502000	0
119	20231218	163500	793837000	502000	502000	502000	502000	0
120	20231218	163400	793837000	502000	502000	502000	502000	0
121	20231218	163300	793837000	502000	502000	502000	502000	0
122	20231218	163200	793837000	502000	502000	502000	502000	87
123	20231218	163100	793837000	502000	502000	502000	502000	0
124	20231218	163000	793837000	502000	502000	502000	502000	0
125	20231218	162900	793837000	502000	502000	502000	502000	0
126	20231218	162800	793837000	502000	502000	502000	502000	0
127	20231218	162700	793837000	502000	502000	502000	502000	0
128	20231218	162600	793837000	502000	502000	502000	502000	0
129	20231218	162500	793837000	502000	502000	502000	502000	0
130	20231218	162400	793837000	502000	502000	502000	502000	0
131	20231218	162300	793837000	502000	502000	502000	502000	0
132	20231218	162200	793837000	502000	502000	502000	502000	0
133	20231218	162100	793837000	502000	502000	502000	502000	0
134	20231218	162000	793837000	502000	502000	502000	502000	0
135	20231218	161900	793837000	502000	502000	502000	502000	0
136	20231218	161800	793837000	502000	502000	502000	502000	0
137	20231218	161700	793837000	502000	502000	502000	502000	0
138	20231218	161600	793837000	502000	502000	502000	502000	0
139	20231218	161500	793837000	502000	502000	502000	502000	0
140	20231218	161400	793837000	502000	502000	502000	502000	0
141	20231218	161300	793837000	502000	502000	502000	502000	0
142	20231218	161200	793837000	502000	502000	502000	502000	0
143	20231218	161100	793837000	502000	502000	502000	502000	0
144	20231218	161000	793837000	502000	502000	502000	502000	0
145	20231218	160900	793837000	502000	502000	502000	502000	0
146	20231218	160800	793837000	502000	502000	502000	502000	0
147	20231218	160700	793837000	502000	502000	502000	502000	0
148	20231218	160600	793837000	502000	502000	502000	502000	0
149	20231218	160500	793837000	502000	502000	502000	502000	0
150	20231218	160400	793837000	502000	502000	502000	502000	0
151	20231218	160300	793837000	502000	502000	502000	502000	0
152	20231218	160200	793837000	502000	502000	502000	502000	87
153	20231218	160100	793837000	502000	502000	502000	502000	0
154	20231218	160000	793837000	502000	502000	502000	502000	0
155	20231218	155900	793837000	502000	502000	502000	502000	0
156	20231218	155800	793837000	502000	502000	502000	502000	0
157	20231218	155700	793837000	502000	502000	502000	502000	0
158	20231218	155600	793837000	502000	502000	502000	502000	0
159	20231218	155500	793837000	502000	502000	502000	502000	0
160	20231218	155400	793837000	502000	502000	502000	502000	0
161	20231218	155300	793837000	502000	502000	502000	502000	0
162	20231218	155200	793837000	502000	502000	502000	502000	0
163	20231218	155100	793837000	502000	502000	502000	502000	0
164	20231218	155000	793837000	502000	502000	502000	502000	0
165	20231218	154900	793837000	502000	502000	502000	502000	0
166	20231218	154800	793837000	502000	502000	502000	502000	0
167	20231218	154700	793837000	502000	502000	502000	502000	0
168	20231218	154600	793837000	502000	502000	502000	502000	0
169	20231218	154500	793837000	502000	502000	502000	502000	0
170	20231218	154400	793837000	502000	502000	502000	502000	0
171	20231218	154300	793837000	502000	502000	502000	502000	0
172	20231218	154200	793837000	502000	502000	502000	502000	0
173	20231218	154100	793837000	502000	502000	502000	502000	0
174	20231218	154000	793837000	502000	502000	502000	502000	0
175	20231218	153900	793837000	502000	502000	502000	502000	0
176	20231218	153800	793837000	502000	502000	502000	502000	0
177	20231218	153700	793837000	502000	502000	502000	502000	0
178	20231218	153600	793837000	502000	502000	502000	502000	0
179	20231218	153500	793837000	502000	502000	502000	502000	0
180	20231218	153400	793837000	502000	502000	502000	502000	0
181	20231218	153300	793837000	502000	502000	502000	502000	0
182	20231218	153200	793837000	502000	502000	502000	502000	87
183	20231218	153100	793837000	502000	502000	502000	502000	0
184	20231218	153000	793837000	502000	502000	502000	502000	87
185	20231218	152900	750163000	507000	507000	507000	507000	0
186	20231218	152800	750163000	507000	507000	507000	507000	0
187	20231218	152700	750163000	507000	507000	507000	507000	0
188	20231218	152600	750163000	507000	507000	507000	507000	0
189	20231218	152500	750163000	507000	507000	507000	507000	0
190	20231218	152400	750163000	507000	507000	507000	507000	0
191	20231218	152300	750163000	507000	507000	507000	507000	0
192	20231218	152200	750163000	507000	507000	507000	507000	0
193	20231218	152100	750163000	507000	507000	507000	507000	0
194	20231218	152000	750163000	507000	507000	507000	507000	0
195	20231218	151900	750163000	507000	506000	507000	506000	6
196	20231218	151800	747124000	506000	504000	506000	504000	2
197	20231218	151700	746114000	504000	504000	504000	504000	0
198	20231218	151600	746114000	504000	504000	504000	504000	1
199	20231218	151500	745610000	506000	506000	506000	505000	17
200	20231218	151400	737020000	506000	506000	506000	505000	3
201	20231218	151300	735503000	506000	506000	506000	506000	6
202	20231218	151200	732467000	506000	506000	506000	506000	0
203	20231218	151100	732467000	506000	506000	506000	506000	0
204	20231218	151000	732467000	506000	505000	506000	505000	6
205	20231218	150900	729434000	506000	506000	506000	506000	0
206	20231218	150800	729434000	506000	505000	506000	505000	3
207	20231218	150700	727917000	506000	506000	506000	506000	0
208	20231218	150600	727917000	506000	506000	506000	506000	0
209	20231218	150500	727917000	506000	506000	506000	506000	0
210	20231218	150400	727917000	506000	506000	506000	506000	2
211	20231218	150300	726905000	505000	505000	505000	505000	1
212	20231218	150200	726400000	506000	506000	506000	506000	2
213	20231218	150100	725388000	506000	506000	506000	506000	0
214	20231218	150000	725388000	506000	506000	506000	506000	2
215	20231218	145900	724376000	506000	505000	506000	505000	3
216	20231218	145800	722859000	506000	506000	506000	506000	0
217	20231218	145700	722859000	506000	506000	506000	506000	0
218	20231218	145600	722859000	506000	506000	506000	506000	0
219	20231218	145500	722859000	506000	506000	506000	506000	0
220	20231218	145400	722859000	506000	506000	506000	506000	0
221	20231218	145300	722859000	506000	506000	506000	506000	12
222	20231218	145200	716787000	506000	506000	506000	506000	0
223	20231218	145100	716787000	506000	506000	506000	506000	0
224	20231218	145000	716787000	506000	506000	506000	505000	3
225	20231218	144900	715270000	506000	506000	506000	506000	0
226	20231218	144800	715270000	506000	506000	506000	506000	0
227	20231218	144700	715270000	506000	506000	506000	506000	0
228	20231218	144600	715270000	506000	506000	506000	506000	0
229	20231218	144500	715270000	506000	506000	506000	506000	0
230	20231218	144400	715270000	506000	506000	506000	506000	0
231	20231218	144300	715270000	506000	506000	506000	506000	0
232	20231218	144200	715270000	506000	506000	506000	506000	1
233	20231218	144100	714764000	505000	505000	505000	505000	0
234	20231218	144000	714764000	505000	505000	505000	505000	0
235	20231218	143900	714764000	505000	505000	505000	505000	2
236	20231218	143800	713754000	504000	504000	504000	504000	0
237	20231218	143700	713754000	504000	504000	504000	504000	1
238	20231218	143600	713250000	505000	505000	505000	505000	0
239	20231218	143500	713250000	505000	505000	505000	505000	0
240	20231218	143400	713250000	505000	505000	505000	505000	1
241	20231218	143300	712745000	505000	505000	505000	505000	0
242	20231218	143200	712745000	505000	505000	505000	505000	0
243	20231218	143100	712745000	505000	505000	505000	505000	1
244	20231218	143000	712240000	504000	503000	504000	503000	10
245	20231218	142900	707201000	503000	503000	503000	503000	4
246	20231218	142800	705189000	503000	503000	503000	503000	3
247	20231218	142700	703680000	503000	503000	503000	503000	1
248	20231218	142600	703177000	503000	503000	504000	503000	4
249	20231218	142500	701164000	503000	503000	503000	503000	3
250	20231218	142400	699655000	503000	503000	503000	503000	3
251	20231218	142300	698146000	503000	503000	503000	503000	4
252	20231218	142200	696134000	504000	504000	504000	504000	0
253	20231218	142100	696134000	504000	504000	504000	504000	1
254	20231218	142000	695630000	504000	503000	504000	503000	4
255	20231218	141900	693616000	503000	503000	503000	503000	1
256	20231218	141800	693113000	503000	503000	503000	503000	1
257	20231218	141700	692610000	503000	503000	503000	503000	2
258	20231218	141600	691604000	504000	504000	504000	504000	0
259	20231218	141500	691604000	504000	504000	504000	504000	0
260	20231218	141400	691604000	504000	504000	504000	504000	3
261	20231218	141300	690092000	504000	504000	504000	504000	0
262	20231218	141200	690092000	504000	504000	504000	504000	0
263	20231218	141100	690092000	504000	504000	504000	504000	1
264	20231218	141000	689588000	504000	504000	505000	504000	9
265	20231218	140900	685045000	504000	504000	504000	504000	0
266	20231218	140800	685045000	504000	504000	504000	504000	1
267	20231218	140700	684541000	504000	504000	504000	504000	0
268	20231218	140600	684541000	504000	504000	504000	504000	0
269	20231218	140500	684541000	504000	504000	504000	504000	1
270	20231218	140400	684037000	505000	505000	505000	505000	0
271	20231218	140300	684037000	505000	505000	505000	505000	0
272	20231218	140200	684037000	505000	505000	505000	505000	1
273	20231218	140100	683532000	503000	503000	503000	503000	0
274	20231218	140000	683532000	503000	503000	503000	503000	0
275	20231218	135900	683532000	503000	504000	504000	503000	18
276	20231218	135800	674463000	503000	503000	503000	503000	4
277	20231218	135700	672451000	503000	503000	503000	503000	1
278	20231218	135600	671948000	503000	503000	503000	503000	0
279	20231218	135500	671948000	503000	503000	503000	503000	1
280	20231218	135400	671445000	504000	504000	504000	504000	0
281	20231218	135300	671445000	504000	504000	504000	504000	0
282	20231218	135200	671445000	504000	504000	504000	504000	0
283	20231218	135100	671445000	504000	504000	504000	504000	1
284	20231218	135000	670941000	504000	504000	504000	504000	0
285	20231218	134900	670941000	504000	504000	504000	504000	0
286	20231218	134800	670941000	504000	504000	504000	504000	35
287	20231218	134700	653301000	503000	503000	503000	503000	0
288	20231218	134600	653301000	503000	503000	503000	503000	7
289	20231218	134500	649780000	504000	505000	505000	504000	79
290	20231218	134400	609958000	505000	505000	505000	505000	0
291	20231218	134300	609958000	505000	505000	505000	505000	6
292	20231218	134200	606928000	505000	505000	505000	505000	0
293	20231218	134100	606928000	505000	505000	505000	505000	1
294	20231218	134000	606423000	505000	504000	505000	504000	2
295	20231218	133900	605414000	505000	505000	505000	505000	1
296	20231218	133800	604909000	505000	505000	505000	505000	0
297	20231218	133700	604909000	505000	504000	505000	504000	4
298	20231218	133600	602890000	505000	505000	505000	505000	0
299	20231218	133500	602890000	505000	505000	505000	505000	0
300	20231218	133400	602890000	505000	505000	505000	505000	2
301	20231218	133300	601880000	505000	505000	505000	505000	0
302	20231218	133200	601880000	505000	505000	505000	505000	2
303	20231218	133100	600870000	505000	505000	505000	505000	1
304	20231218	133000	600365000	504000	503000	504000	503000	12
305	20231218	132900	594325000	504000	504000	504000	504000	1
306	20231218	132800	593821000	503000	503000	503000	503000	87
307	20231218	132700	550060000	503000	503000	503000	503000	1
308	20231218	132600	549557000	504000	503000	504000	503000	5
309	20231218	132500	547040000	503000	503000	503000	503000	2
310	20231218	132400	546034000	503000	503000	503000	503000	2
311	20231218	132300	545028000	503000	503000	503000	503000	1
312	20231218	132200	544525000	503000	503000	503000	503000	0
313	20231218	132100	544525000	503000	503000	503000	503000	1
314	20231218	132000	544022000	503000	503000	503000	503000	0
315	20231218	131900	544022000	503000	503000	503000	503000	0
316	20231218	131800	544022000	503000	503000	503000	503000	1
317	20231218	131700	543519000	504000	504000	504000	504000	0
318	20231218	131600	543519000	504000	504000	504000	504000	2
319	20231218	131500	542511000	504000	504000	504000	504000	0
320	20231218	131400	542511000	504000	504000	504000	504000	0
321	20231218	131300	542511000	504000	504000	504000	504000	0
322	20231218	131200	542511000	504000	504000	504000	504000	4
323	20231218	131100	540495000	505000	505000	505000	505000	0
324	20231218	131000	540495000	505000	505000	505000	505000	0
325	20231218	130900	540495000	505000	504000	505000	504000	5
326	20231218	130800	537974000	504000	504000	504000	504000	0
327	20231218	130700	537974000	504000	504000	504000	504000	9
328	20231218	130600	533438000	503000	503000	503000	503000	8
329	20231218	130500	529414000	504000	502000	504000	502000	2
330	20231218	130400	528408000	505000	505000	505000	505000	1
331	20231218	130300	527903000	503000	505000	505000	503000	3
332	20231218	130200	526390000	505000	505000	505000	505000	3
333	20231218	130100	524875000	505000	505000	505000	505000	1
334	20231218	130000	524370000	506000	506000	506000	506000	1
335	20231218	125900	523864000	505000	505000	505000	505000	1
336	20231218	125800	523359000	505000	505000	505000	505000	0
337	20231218	125700	523359000	505000	505000	505000	505000	0
338	20231218	125600	523359000	505000	505000	505000	505000	1
339	20231218	125500	522854000	506000	506000	506000	506000	0
340	20231218	125400	522854000	506000	506000	506000	506000	2
341	20231218	125300	521842000	505000	505000	505000	505000	1
342	20231218	125200	521337000	505000	505000	505000	505000	0
343	20231218	125100	521337000	505000	505000	505000	505000	15
344	20231218	125000	513762000	505000	506000	506000	505000	2
345	20231218	124900	512751000	505000	505000	505000	505000	15
346	20231218	124800	505176000	503000	503000	503000	503000	0
347	20231218	124700	505176000	503000	503000	504000	503000	15
348	20231218	124600	497626000	503000	503000	503000	503000	1
349	20231218	124500	497123000	503000	503000	503000	503000	0
350	20231218	124400	497123000	503000	502000	503000	502000	2
351	20231218	124300	496118000	503000	502000	503000	502000	7
352	20231218	124200	492598000	502000	502000	502000	502000	1
353	20231218	124100	492096000	502000	502000	502000	502000	1
354	20231218	124000	491594000	503000	503000	503000	503000	0
355	20231218	123900	491594000	503000	503000	503000	503000	1
356	20231218	123800	491091000	502000	502000	502000	502000	1
357	20231218	123700	490589000	503000	503000	503000	503000	2
358	20231218	123600	489583000	503000	503000	503000	503000	4
359	20231218	123500	487571000	502000	502000	502000	502000	0
360	20231218	123400	487571000	502000	502000	502000	502000	1
361	20231218	123300	487069000	503000	503000	503000	503000	2
362	20231218	123200	486063000	503000	503000	503000	503000	5
363	20231218	123100	483548000	502000	503000	503000	502000	3
364	20231218	123000	482041000	502000	502000	502000	502000	2
365	20231218	122900	481037000	502000	502000	502000	502000	1
366	20231218	122800	480535000	502000	502000	502000	502000	2
367	20231218	122700	479531000	502000	502000	502000	502000	1
368	20231218	122600	479029000	502000	502000	502000	502000	2
369	20231218	122500	478025000	502000	502000	502000	502000	1
370	20231218	122400	477523000	502000	502000	502000	502000	0
371	20231218	122300	477523000	502000	502000	502000	502000	0
372	20231218	122200	477523000	502000	503000	503000	502000	3
373	20231218	122100	476015000	502000	502000	502000	502000	0
374	20231218	122000	476015000	502000	502000	502000	502000	3
375	20231218	121900	474509000	502000	502000	502000	502000	1
376	20231218	121800	474007000	502000	502000	502000	502000	0
377	20231218	121700	474007000	502000	502000	502000	502000	0
378	20231218	121600	474007000	502000	503000	503000	502000	2
379	20231218	121500	473002000	503000	503000	503000	503000	0
380	20231218	121400	473002000	503000	501000	503000	501000	19
381	20231218	121300	463464000	501000	502000	502000	501000	14
382	20231218	121200	456437000	503000	503000	503000	503000	0
383	20231218	121100	456437000	503000	503000	503000	503000	2
384	20231218	121000	455431000	502000	502000	502000	502000	2
385	20231218	120900	454427000	502000	502000	502000	502000	0
386	20231218	120800	454427000	502000	502000	502000	502000	0
387	20231218	120700	454427000	502000	502000	502000	502000	1
388	20231218	120600	453925000	502000	502000	502000	502000	0
389	20231218	120500	453925000	502000	502000	502000	502000	0
390	20231218	120400	453925000	502000	502000	502000	502000	0
391	20231218	120300	453925000	502000	502000	502000	502000	1
392	20231218	120200	453423000	502000	502000	502000	502000	0
393	20231218	120100	453423000	502000	502000	502000	502000	0
394	20231218	120000	453423000	502000	503000	503000	502000	4
395	20231218	115900	451412000	502000	502000	502000	502000	0
396	20231218	115800	451412000	502000	502000	502000	502000	0
397	20231218	115700	451412000	502000	502000	502000	502000	4
398	20231218	115600	449404000	502000	502000	502000	501000	35
399	20231218	115500	431837000	502000	502000	502000	502000	1
400	20231218	115400	431335000	502000	502000	503000	502000	4
401	20231218	115300	429325000	502000	502000	502000	502000	1
402	20231218	115200	428823000	502000	502000	502000	502000	1
403	20231218	115100	428321000	502000	502000	502000	502000	2
404	20231218	115000	427317000	503000	503000	503000	503000	0
405	20231218	114900	427317000	503000	502000	503000	502000	3
406	20231218	114800	425809000	502000	502000	502000	502000	1
407	20231218	114700	425307000	503000	503000	503000	503000	0
408	20231218	114600	425307000	503000	503000	503000	503000	1
409	20231218	114500	424804000	502000	502000	502000	502000	1
410	20231218	114400	424302000	503000	503000	503000	503000	0
411	20231218	114300	424302000	503000	504000	504000	503000	19
412	20231218	114200	414738000	504000	504000	504000	504000	1
413	20231218	114100	414234000	504000	504000	504000	504000	0
414	20231218	114000	414234000	504000	504000	504000	504000	1
415	20231218	113900	413730000	505000	504000	505000	504000	4
416	20231218	113800	411711000	505000	504000	505000	504000	7
417	20231218	113700	408181000	504000	504000	504000	504000	0
418	20231218	113600	408181000	504000	504000	504000	504000	2
419	20231218	113500	407173000	504000	504000	504000	504000	1
420	20231218	113400	406669000	504000	504000	504000	504000	2
421	20231218	113300	405661000	504000	504000	504000	504000	8
422	20231218	113200	401629000	504000	504000	504000	504000	1
423	20231218	113100	401125000	504000	504000	504000	504000	2
424	20231218	113000	400117000	504000	504000	504000	504000	2
425	20231218	112900	399109000	504000	504000	504000	504000	1
426	20231218	112800	398605000	505000	505000	505000	505000	2
427	20231218	112700	397595000	504000	504000	504000	504000	2
428	20231218	112600	396587000	504000	504000	504000	504000	1
429	20231218	112500	396083000	505000	505000	505000	505000	0
430	20231218	112400	396083000	505000	505000	505000	505000	0
431	20231218	112300	396083000	505000	504000	505000	504000	2
432	20231218	112200	395074000	505000	505000	505000	505000	0
433	20231218	112100	395074000	505000	505000	505000	505000	2
434	20231218	112000	394064000	505000	505000	505000	505000	4
435	20231218	111900	392044000	506000	506000	506000	506000	0
436	20231218	111800	392044000	506000	506000	506000	506000	0
437	20231218	111700	392044000	506000	505000	506000	505000	3
438	20231218	111600	390527000	506000	506000	506000	505000	7
439	20231218	111500	386987000	505000	505000	505000	505000	8
440	20231218	111400	382947000	505000	505000	505000	505000	4
441	20231218	111300	380927000	504000	505000	505000	504000	3
442	20231218	111200	379414000	505000	505000	505000	505000	4
443	20231218	111100	377394000	504000	504000	504000	504000	3
444	20231218	111000	375882000	504000	504000	504000	504000	0
445	20231218	110900	375882000	504000	504000	504000	504000	0
446	20231218	110800	375882000	504000	503000	504000	503000	16
447	20231218	110700	367819000	503000	503000	503000	503000	2
448	20231218	110600	366813000	503000	503000	504000	503000	4
449	20231218	110500	364799000	503000	503000	503000	503000	1
450	20231218	110400	364296000	503000	503000	503000	503000	2
451	20231218	110300	363290000	503000	503000	503000	503000	1
452	20231218	110200	362787000	503000	503000	503000	503000	0
453	20231218	110100	362787000	503000	503000	503000	503000	1
454	20231218	110000	362284000	503000	503000	503000	503000	0
455	20231218	105900	362284000	503000	503000	503000	503000	0
456	20231218	105800	362284000	503000	503000	503000	503000	1
457	20231218	105700	361781000	503000	503000	503000	503000	1
458	20231218	105600	361278000	504000	504000	504000	504000	0
459	20231218	105500	361278000	504000	503000	504000	503000	3
460	20231218	105400	359767000	504000	504000	504000	504000	4
461	20231218	105300	357751000	504000	504000	504000	504000	0
462	20231218	105200	357751000	504000	504000	504000	504000	4
463	20231218	105100	355735000	504000	504000	504000	504000	1
464	20231218	105000	355231000	504000	504000	504000	504000	0
465	20231218	104900	355231000	504000	504000	504000	504000	0
466	20231218	104800	355231000	504000	504000	504000	504000	0
467	20231218	104700	355231000	504000	503000	504000	503000	6
468	20231218	104600	352212000	502000	502000	502000	502000	1
469	20231218	104500	351710000	502000	502000	502000	502000	0
470	20231218	104400	351710000	502000	502000	502000	502000	1
471	20231218	104300	351208000	502000	501000	502000	501000	15
472	20231218	104200	343683000	501000	501000	501000	501000	0
473	20231218	104100	343683000	501000	501000	501000	501000	0
474	20231218	104000	343683000	501000	501000	501000	501000	0
475	20231218	103900	343683000	501000	501000	501000	501000	5
476	20231218	103800	341178000	500000	502000	502000	500000	80
477	20231218	103700	301132000	504000	503000	504000	503000	5
478	20231218	103600	298616000	502000	503000	503000	502000	3
479	20231218	103500	297108000	502000	502000	502000	502000	1
480	20231218	103400	296606000	502000	502000	502000	502000	2
481	20231218	103300	295602000	502000	502000	502000	502000	42
482	20231218	103200	274518000	503000	503000	503000	503000	26
483	20231218	103100	261440000	504000	504000	504000	504000	1
484	20231218	103000	260936000	504000	504000	504000	504000	9
485	20231218	102900	256400000	503000	503000	503000	503000	18
486	20231218	102800	247346000	504000	504000	504000	504000	2
487	20231218	102700	246338000	503000	503000	503000	503000	2
488	20231218	102600	245332000	503000	504000	504000	503000	13
489	20231218	102500	238791000	504000	504000	504000	504000	2
490	20231218	102400	237783000	504000	504000	504000	504000	4
491	20231218	102300	235767000	505000	504000	505000	504000	6
492	20231218	102200	232741000	504000	504000	504000	504000	8
493	20231218	102100	228709000	503000	503000	503000	503000	1
494	20231218	102000	228206000	504000	503000	504000	503000	7
495	20231218	101900	224679000	504000	504000	504000	504000	11
496	20231218	101800	219135000	505000	505000	505000	505000	2
497	20231218	101700	218125000	505000	506000	506000	505000	8
498	20231218	101600	214083000	506000	506000	506000	506000	2
499	20231218	101500	213071000	506000	506000	506000	506000	1
500	20231218	101400	212565000	506000	506000	506000	506000	0
501	20231218	101300	212565000	506000	506000	506000	506000	0
502	20231218	101200	212565000	506000	506000	506000	506000	4
503	20231218	101100	210541000	505000	506000	506000	505000	12
504	20231218	101000	204472000	506000	506000	506000	506000	0
505	20231218	100900	204472000	506000	506000	506000	506000	2
506	20231218	100800	203460000	506000	506000	506000	506000	7
507	20231218	100700	199918000	505000	505000	505000	505000	2
508	20231218	100600	198908000	505000	505000	505000	505000	1
509	20231218	100500	198403000	504000	504000	504000	504000	3
510	20231218	100400	196891000	504000	504000	504000	504000	0
511	20231218	100300	196891000	504000	503000	504000	503000	9
512	20231218	100200	192358000	503000	503000	503000	503000	1
513	20231218	100100	191855000	504000	504000	504000	504000	2
514	20231218	100000	190847000	504000	504000	504000	504000	2
515	20231218	095900	189839000	505000	505000	505000	505000	7
516	20231218	095800	186304000	504000	504000	504000	504000	0
517	20231218	095700	186304000	504000	504000	504000	504000	2
518	20231218	095600	185296000	504000	503000	504000	502000	11
519	20231218	095500	179760000	503000	506000	506000	503000	100
520	20231218	095400	129304000	508000	508000	508000	508000	3
521	20231218	095300	127780000	507000	507000	507000	507000	4
522	20231218	095200	125752000	507000	507000	507000	507000	0
523	20231218	095100	125752000	507000	507000	507000	507000	17
524	20231218	095000	117133000	508000	507000	508000	507000	4
525	20231218	094900	115103000	507000	507000	507000	507000	0
526	20231218	094800	115103000	507000	507000	507000	507000	4
527	20231218	094700	113075000	507000	507000	507000	507000	1
528	20231218	094600	112568000	507000	507000	507000	507000	2
529	20231218	094500	111554000	508000	508000	508000	508000	1
530	20231218	094400	111046000	507000	507000	507000	507000	1
531	20231218	094300	110539000	508000	508000	508000	508000	0
532	20231218	094200	110539000	508000	508000	508000	508000	0
533	20231218	094100	110539000	508000	508000	508000	508000	0
534	20231218	094000	110539000	508000	508000	508000	508000	1
535	20231218	093900	110031000	507000	506000	507000	506000	7
536	20231218	093800	106487000	506000	506000	506000	506000	16
537	20231218	093700	98391000	506000	506000	506000	506000	5
538	20231218	093600	95861000	506000	508000	508000	506000	22
539	20231218	093500	84712000	508000	508000	508000	508000	3
540	20231218	093400	83188000	508000	508000	508000	508000	1
541	20231218	093300	82680000	508000	508000	508000	508000	0
542	20231218	093200	82680000	508000	508000	508000	508000	0
543	20231218	093100	82680000	508000	508000	508000	508000	1
544	20231218	093000	82172000	508000	508000	508000	508000	0
545	20231218	092900	82172000	508000	508000	508000	508000	2
546	20231218	092800	81156000	507000	507000	507000	507000	1
547	20231218	092700	80649000	507000	507000	507000	507000	0
548	20231218	092600	80649000	507000	507000	507000	507000	0
549	20231218	092500	80649000	507000	508000	508000	507000	2
550	20231218	092400	79634000	508000	508000	508000	508000	0
551	20231218	092300	79634000	508000	508000	508000	508000	3
552	20231218	092200	78110000	508000	508000	508000	508000	1
553	20231218	092100	77602000	506000	506000	506000	506000	2
554	20231218	092000	76590000	506000	506000	506000	506000	0
555	20231218	091900	76590000	506000	507000	507000	506000	32
556	20231218	091800	60397000	507000	507000	507000	507000	3
557	20231218	091700	58876000	507000	506000	507000	506000	3
558	20231218	091600	57356000	507000	508000	508000	507000	31
559	20231218	091500	41633000	508000	508000	508000	508000	1
560	20231218	091400	41125000	508000	508000	508000	508000	0
561	20231218	091300	41125000	508000	508000	508000	507000	11
562	20231218	091200	35539000	509000	510000	510000	509000	5
563	20231218	091100	32990000	511000	511000	511000	511000	0
564	20231218	091000	32990000	511000	511000	511000	511000	1
565	20231218	090900	32479000	512000	512000	512000	512000	0
566	20231218	090800	32479000	512000	512000	512000	512000	0
567	20231218	090700	32479000	512000	512000	512000	512000	0
568	20231218	090600	32479000	512000	512000	512000	512000	0
569	20231218	090500	32479000	512000	507000	512000	507000	11
570	20231218	090400	26895000	507000	507000	507000	507000	12
571	20231218	090300	20811000	508000	508000	508000	508000	5
572	20231218	090200	18271000	513000	513000	513000	513000	0
573	20231218	090100	18271000	513000	507000	513000	507000	26
574	20231218	090000	5060000	506000	506000	506000	506000	10