KissMeData/000670/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183200	1403661000	536000	536000	536000	536000	79
3	20231204	183100	1403661000	536000	536000	536000	536000	0
4	20231204	183000	1403661000	536000	536000	536000	536000	0
5	20231204	182900	1403661000	536000	536000	536000	536000	0
6	20231204	182800	1403661000	536000	536000	536000	536000	0
7	20231204	182700	1403661000	536000	536000	536000	536000	0
8	20231204	182600	1403661000	536000	536000	536000	536000	0
9	20231204	182500	1403661000	536000	536000	536000	536000	0
10	20231204	182400	1403661000	536000	536000	536000	536000	0
11	20231204	182300	1403661000	536000	536000	536000	536000	0
12	20231204	182200	1403661000	536000	536000	536000	536000	0
13	20231204	182100	1403661000	536000	536000	536000	536000	0
14	20231204	182000	1403661000	536000	536000	536000	536000	0
15	20231204	181900	1403661000	536000	536000	536000	536000	0
16	20231204	181800	1403661000	536000	536000	536000	536000	0
17	20231204	181700	1403661000	536000	536000	536000	536000	0
18	20231204	181600	1403661000	536000	536000	536000	536000	0
19	20231204	181500	1403661000	536000	536000	536000	536000	0
20	20231204	181400	1403661000	536000	536000	536000	536000	0
21	20231204	181300	1403661000	536000	536000	536000	536000	0
22	20231204	181200	1403661000	536000	536000	536000	536000	0
23	20231204	181100	1403661000	536000	536000	536000	536000	0
24	20231204	181000	1403661000	536000	536000	536000	536000	0
25	20231204	180900	1403661000	536000	536000	536000	536000	0
26	20231204	180800	1403661000	536000	536000	536000	536000	0
27	20231204	180700	1403661000	536000	536000	536000	536000	0
28	20231204	180600	1403661000	536000	536000	536000	536000	0
29	20231204	180500	1403661000	536000	536000	536000	536000	0
30	20231204	180400	1403661000	536000	536000	536000	536000	0
31	20231204	180300	1403661000	536000	536000	536000	536000	0
32	20231204	180200	1403661000	536000	536000	536000	536000	79
33	20231204	180100	1403661000	536000	536000	536000	536000	0
34	20231204	180000	1403661000	536000	536000	536000	536000	0
35	20231204	175900	1403661000	536000	536000	536000	536000	0
36	20231204	175800	1403661000	536000	536000	536000	536000	0
37	20231204	175700	1403661000	536000	536000	536000	536000	0
38	20231204	175600	1403661000	536000	536000	536000	536000	0
39	20231204	175500	1403661000	536000	536000	536000	536000	0
40	20231204	175400	1403661000	536000	536000	536000	536000	0
41	20231204	175300	1403661000	536000	536000	536000	536000	0
42	20231204	175200	1403661000	536000	536000	536000	536000	0
43	20231204	175100	1403661000	536000	536000	536000	536000	0
44	20231204	175000	1403661000	536000	536000	536000	536000	0
45	20231204	174900	1403661000	536000	536000	536000	536000	0
46	20231204	174800	1403661000	536000	536000	536000	536000	0
47	20231204	174700	1403661000	536000	536000	536000	536000	0
48	20231204	174600	1403661000	536000	536000	536000	536000	0
49	20231204	174500	1403661000	536000	536000	536000	536000	0
50	20231204	174400	1403661000	536000	536000	536000	536000	0
51	20231204	174300	1403661000	536000	536000	536000	536000	0
52	20231204	174200	1403661000	536000	536000	536000	536000	0
53	20231204	174100	1403661000	536000	536000	536000	536000	0
54	20231204	174000	1403661000	536000	536000	536000	536000	0
55	20231204	173900	1403661000	536000	536000	536000	536000	0
56	20231204	173800	1403661000	536000	536000	536000	536000	0
57	20231204	173700	1403661000	536000	536000	536000	536000	0
58	20231204	173600	1403661000	536000	536000	536000	536000	0
59	20231204	173500	1403661000	536000	536000	536000	536000	0
60	20231204	173400	1403661000	536000	536000	536000	536000	0
61	20231204	173300	1403661000	536000	536000	536000	536000	0
62	20231204	173200	1403661000	536000	536000	536000	536000	79
63	20231204	173100	1403661000	536000	536000	536000	536000	0
64	20231204	173000	1403661000	536000	536000	536000	536000	0
65	20231204	172900	1403661000	536000	536000	536000	536000	0
66	20231204	172800	1403661000	536000	536000	536000	536000	0
67	20231204	172700	1403661000	536000	536000	536000	536000	0
68	20231204	172600	1403661000	536000	536000	536000	536000	0
69	20231204	172500	1403661000	536000	536000	536000	536000	0
70	20231204	172400	1403661000	536000	536000	536000	536000	0
71	20231204	172300	1403661000	536000	536000	536000	536000	0
72	20231204	172200	1403661000	536000	536000	536000	536000	0
73	20231204	172100	1403661000	536000	536000	536000	536000	0
74	20231204	172000	1403661000	536000	536000	536000	536000	0
75	20231204	171900	1403661000	536000	536000	536000	536000	0
76	20231204	171800	1403661000	536000	536000	536000	536000	0
77	20231204	171700	1403661000	536000	536000	536000	536000	0
78	20231204	171600	1403661000	536000	536000	536000	536000	0
79	20231204	171500	1403661000	536000	536000	536000	536000	0
80	20231204	171400	1403661000	536000	536000	536000	536000	0
81	20231204	171300	1403661000	536000	536000	536000	536000	0
82	20231204	171200	1403661000	536000	536000	536000	536000	0
83	20231204	171100	1403661000	536000	536000	536000	536000	0
84	20231204	171000	1403661000	536000	536000	536000	536000	0
85	20231204	170900	1403661000	536000	536000	536000	536000	0
86	20231204	170800	1403661000	536000	536000	536000	536000	0
87	20231204	170700	1403661000	536000	536000	536000	536000	0
88	20231204	170600	1403661000	536000	536000	536000	536000	0
89	20231204	170500	1403661000	536000	536000	536000	536000	0
90	20231204	170400	1403661000	536000	536000	536000	536000	0
91	20231204	170300	1403661000	536000	536000	536000	536000	0
92	20231204	170200	1403661000	536000	536000	536000	536000	79
93	20231204	170100	1403661000	536000	536000	536000	536000	0
94	20231204	170000	1403661000	536000	536000	536000	536000	0
95	20231204	165900	1403661000	536000	536000	536000	536000	0
96	20231204	165800	1403661000	536000	536000	536000	536000	0
97	20231204	165700	1403661000	536000	536000	536000	536000	0
98	20231204	165600	1403661000	536000	536000	536000	536000	0
99	20231204	165500	1403661000	536000	536000	536000	536000	0
100	20231204	165400	1403661000	536000	536000	536000	536000	0
101	20231204	165300	1403661000	536000	536000	536000	536000	0
102	20231204	165200	1403661000	536000	536000	536000	536000	0
103	20231204	165100	1403661000	536000	536000	536000	536000	0
104	20231204	165000	1403661000	536000	536000	536000	536000	0
105	20231204	164900	1403661000	536000	536000	536000	536000	0
106	20231204	164800	1403661000	536000	536000	536000	536000	0
107	20231204	164700	1403661000	536000	536000	536000	536000	0
108	20231204	164600	1403661000	536000	536000	536000	536000	0
109	20231204	164500	1403661000	536000	536000	536000	536000	0
110	20231204	164400	1403661000	536000	536000	536000	536000	0
111	20231204	164300	1403661000	536000	536000	536000	536000	0
112	20231204	164200	1403661000	536000	536000	536000	536000	0
113	20231204	164100	1403661000	536000	536000	536000	536000	0
114	20231204	164000	1403661000	536000	536000	536000	536000	0
115	20231204	163900	1403661000	536000	536000	536000	536000	0
116	20231204	163800	1403661000	536000	536000	536000	536000	0
117	20231204	163700	1403661000	536000	536000	536000	536000	0
118	20231204	163600	1403661000	536000	536000	536000	536000	0
119	20231204	163500	1403661000	536000	536000	536000	536000	0
120	20231204	163400	1403661000	536000	536000	536000	536000	0
121	20231204	163300	1403661000	536000	536000	536000	536000	0
122	20231204	163200	1403661000	536000	536000	536000	536000	79
123	20231204	163100	1403661000	536000	536000	536000	536000	0
124	20231204	163000	1403661000	536000	536000	536000	536000	0
125	20231204	162900	1403661000	536000	536000	536000	536000	0
126	20231204	162800	1403661000	536000	536000	536000	536000	0
127	20231204	162700	1403661000	536000	536000	536000	536000	0
128	20231204	162600	1403661000	536000	536000	536000	536000	0
129	20231204	162500	1403661000	536000	536000	536000	536000	0
130	20231204	162400	1403661000	536000	536000	536000	536000	0
131	20231204	162300	1403661000	536000	536000	536000	536000	0
132	20231204	162200	1403661000	536000	536000	536000	536000	0
133	20231204	162100	1403661000	536000	536000	536000	536000	0
134	20231204	162000	1403661000	536000	536000	536000	536000	0
135	20231204	161900	1403661000	536000	536000	536000	536000	0
136	20231204	161800	1403661000	536000	536000	536000	536000	0
137	20231204	161700	1403661000	536000	536000	536000	536000	0
138	20231204	161600	1403661000	536000	536000	536000	536000	0
139	20231204	161500	1403661000	536000	536000	536000	536000	0
140	20231204	161400	1403661000	536000	536000	536000	536000	0
141	20231204	161300	1403661000	536000	536000	536000	536000	0
142	20231204	161200	1403661000	536000	536000	536000	536000	0
143	20231204	161100	1403661000	536000	536000	536000	536000	0
144	20231204	161000	1403661000	536000	536000	536000	536000	0
145	20231204	160900	1403661000	536000	536000	536000	536000	0
146	20231204	160800	1403661000	536000	536000	536000	536000	0
147	20231204	160700	1403661000	536000	536000	536000	536000	0
148	20231204	160600	1403661000	536000	536000	536000	536000	0
149	20231204	160500	1403661000	536000	536000	536000	536000	0
150	20231204	160400	1403661000	536000	536000	536000	536000	0
151	20231204	160300	1403661000	536000	536000	536000	536000	0
152	20231204	160200	1403661000	536000	536000	536000	536000	79
153	20231204	160100	1403661000	536000	536000	536000	536000	0
154	20231204	160000	1403661000	536000	536000	536000	536000	0
155	20231204	155900	1403661000	536000	536000	536000	536000	0
156	20231204	155800	1403661000	536000	536000	536000	536000	0
157	20231204	155700	1403661000	536000	536000	536000	536000	0
158	20231204	155600	1403661000	536000	536000	536000	536000	0
159	20231204	155500	1403661000	536000	536000	536000	536000	0
160	20231204	155400	1403661000	536000	536000	536000	536000	0
161	20231204	155300	1403661000	536000	536000	536000	536000	0
162	20231204	155200	1403661000	536000	536000	536000	536000	0
163	20231204	155100	1403661000	536000	536000	536000	536000	0
164	20231204	155000	1403661000	536000	536000	536000	536000	0
165	20231204	154900	1403661000	536000	536000	536000	536000	0
166	20231204	154800	1403661000	536000	536000	536000	536000	0
167	20231204	154700	1403661000	536000	536000	536000	536000	0
168	20231204	154600	1403661000	536000	536000	536000	536000	0
169	20231204	154500	1403661000	536000	536000	536000	536000	0
170	20231204	154400	1403661000	536000	536000	536000	536000	0
171	20231204	154300	1403661000	536000	536000	536000	536000	0
172	20231204	154200	1403661000	536000	536000	536000	536000	0
173	20231204	154100	1403661000	536000	536000	536000	536000	0
174	20231204	154000	1403661000	536000	536000	536000	536000	0
175	20231204	153900	1403661000	536000	536000	536000	536000	0
176	20231204	153800	1403661000	536000	536000	536000	536000	0
177	20231204	153700	1403661000	536000	536000	536000	536000	0
178	20231204	153600	1403661000	536000	536000	536000	536000	0
179	20231204	153500	1403661000	536000	536000	536000	536000	0
180	20231204	153400	1403661000	536000	536000	536000	536000	0
181	20231204	153300	1403661000	536000	536000	536000	536000	0
182	20231204	153200	1403661000	536000	536000	536000	536000	79
183	20231204	153100	1403661000	536000	536000	536000	536000	0
184	20231204	153000	1403661000	536000	536000	536000	536000	79
185	20231204	152900	1361317000	536000	536000	536000	536000	0
186	20231204	152800	1361317000	536000	536000	536000	536000	0
187	20231204	152700	1361317000	536000	536000	536000	536000	0
188	20231204	152600	1361317000	536000	536000	536000	536000	0
189	20231204	152500	1361317000	536000	536000	536000	536000	0
190	20231204	152400	1361317000	536000	536000	536000	536000	0
191	20231204	152300	1361317000	536000	536000	536000	536000	0
192	20231204	152200	1361317000	536000	536000	536000	536000	0
193	20231204	152100	1361317000	536000	536000	536000	536000	0
194	20231204	152000	1361317000	536000	536000	536000	536000	0
195	20231204	151900	1361317000	536000	536000	536000	536000	5
196	20231204	151800	1358637000	534000	535000	536000	534000	14
197	20231204	151700	1351145000	535000	535000	535000	535000	26
198	20231204	151600	1337235000	536000	536000	536000	536000	9
199	20231204	151500	1332411000	536000	536000	536000	536000	3
200	20231204	151400	1330803000	536000	536000	536000	536000	7
201	20231204	151300	1327051000	536000	536000	536000	536000	5
202	20231204	151200	1324371000	536000	537000	537000	536000	6
203	20231204	151100	1321154000	536000	536000	536000	535000	37
204	20231204	151000	1301323000	536000	535000	536000	535000	14
205	20231204	150900	1293828000	536000	535000	536000	535000	6
206	20231204	150800	1290613000	536000	535000	536000	535000	8
207	20231204	150700	1286329000	536000	536000	536000	536000	8
208	20231204	150600	1282041000	536000	535000	536000	535000	5
209	20231204	150500	1279362000	536000	535000	536000	535000	37
210	20231204	150400	1259561000	535000	535000	535000	535000	6
211	20231204	150300	1256351000	535000	535000	535000	535000	6
212	20231204	150200	1253141000	535000	535000	535000	535000	5
213	20231204	150100	1250466000	535000	534000	535000	534000	5
214	20231204	150000	1247792000	535000	534000	535000	534000	9
215	20231204	145900	1242980000	535000	535000	535000	535000	6
216	20231204	145800	1239770000	535000	535000	535000	535000	5
217	20231204	145700	1237095000	534000	534000	535000	534000	6
218	20231204	145600	1233888000	535000	535000	535000	535000	12
219	20231204	145500	1227468000	535000	535000	535000	535000	8
220	20231204	145400	1223188000	535000	535000	535000	535000	9
221	20231204	145300	1218373000	535000	534000	535000	534000	6
222	20231204	145200	1215167000	534000	534000	534000	534000	8
223	20231204	145100	1210895000	534000	534000	534000	533000	12
224	20231204	145000	1204489000	534000	534000	534000	533000	10
225	20231204	144900	1199150000	535000	534000	535000	533000	30
226	20231204	144800	1183144000	534000	535000	535000	533000	59
227	20231204	144700	1151682000	534000	535000	535000	534000	9
228	20231204	144600	1146869000	535000	535000	535000	534000	11
229	20231204	144500	1140986000	535000	535000	535000	534000	13
230	20231204	144400	1134034000	535000	535000	535000	535000	9
231	20231204	144300	1129219000	535000	535000	535000	535000	7
232	20231204	144200	1125474000	535000	535000	535000	534000	13
233	20231204	144100	1118528000	533000	535000	535000	533000	10
234	20231204	144000	1113185000	535000	535000	535000	535000	24
235	20231204	143900	1100345000	535000	535000	535000	534000	13
236	20231204	143800	1093394000	535000	535000	535000	535000	8
237	20231204	143700	1089114000	535000	535000	535000	535000	7
238	20231204	143600	1085369000	535000	535000	535000	535000	9
239	20231204	143500	1080554000	535000	535000	535000	535000	8
240	20231204	143400	1076274000	535000	535000	535000	533000	15
241	20231204	143300	1068261000	534000	535000	535000	533000	10
242	20231204	143200	1062915000	535000	535000	535000	535000	27
243	20231204	143100	1048470000	535000	535000	535000	535000	11
244	20231204	143000	1042585000	535000	535000	535000	535000	7
245	20231204	142900	1038840000	535000	535000	535000	534000	10
246	20231204	142800	1033491000	535000	535000	535000	535000	6
247	20231204	142700	1030281000	535000	535000	535000	535000	10
248	20231204	142600	1024931000	535000	535000	535000	534000	9
249	20231204	142500	1020118000	534000	535000	535000	534000	11
250	20231204	142400	1014234000	535000	535000	535000	535000	7
251	20231204	142300	1010489000	535000	535000	535000	534000	16
252	20231204	142200	1001930000	535000	535000	535000	533000	11
253	20231204	142100	996049000	535000	533000	535000	533000	71
254	20231204	142000	958136000	533000	534000	534000	533000	8
255	20231204	141900	953865000	534000	534000	534000	533000	8
256	20231204	141800	949597000	533000	534000	534000	528000	16
257	20231204	141700	941067000	534000	534000	534000	529000	47
258	20231204	141600	916119000	534000	534000	534000	533000	12
259	20231204	141500	909712000	534000	534000	534000	534000	10
260	20231204	141400	904372000	534000	534000	534000	534000	9
261	20231204	141300	899566000	534000	534000	534000	534000	7
262	20231204	141200	895828000	534000	534000	534000	534000	11
263	20231204	141100	889954000	533000	533000	533000	529000	42
264	20231204	141000	867574000	533000	531000	533000	531000	78
265	20231204	140900	826096000	531000	531000	531000	529000	14
266	20231204	140800	818666000	531000	531000	531000	529000	34
267	20231204	140700	800649000	531000	531000	531000	531000	8
268	20231204	140600	796401000	531000	531000	531000	531000	10
269	20231204	140500	791091000	530000	531000	531000	530000	5
270	20231204	140400	788437000	531000	531000	531000	531000	3
271	20231204	140300	786844000	531000	531000	531000	531000	8
272	20231204	140200	782596000	531000	531000	531000	531000	30
273	20231204	140100	766666000	531000	531000	531000	531000	4
274	20231204	140000	764542000	530000	528000	530000	528000	120
275	20231204	135900	701099000	528000	528000	528000	528000	8
276	20231204	135800	696875000	528000	528000	528000	528000	8
277	20231204	135700	692651000	528000	528000	528000	528000	4
278	20231204	135600	690539000	528000	528000	528000	528000	4
279	20231204	135500	688427000	528000	526000	528000	526000	17
280	20231204	135400	679471000	526000	526000	527000	526000	16
281	20231204	135300	671053000	528000	528000	528000	528000	0
282	20231204	135200	671053000	528000	528000	528000	528000	0
283	20231204	135100	671053000	528000	528000	528000	528000	0
284	20231204	135000	671053000	528000	528000	528000	528000	1
285	20231204	134900	670525000	527000	527000	527000	527000	0
286	20231204	134800	670525000	527000	527000	527000	527000	2
287	20231204	134700	669471000	527000	527000	527000	527000	15
288	20231204	134600	661566000	526000	526000	526000	526000	35
289	20231204	134500	643156000	525000	525000	525000	525000	18
290	20231204	134400	633706000	525000	525000	525000	525000	8
291	20231204	134300	629506000	524000	524000	524000	524000	0
292	20231204	134200	629506000	524000	524000	524000	524000	0
293	20231204	134100	629506000	524000	524000	524000	524000	0
294	20231204	134000	629506000	524000	524000	524000	524000	0
295	20231204	133900	629506000	524000	524000	524000	524000	0
296	20231204	133800	629506000	524000	524000	524000	524000	0
297	20231204	133700	629506000	524000	524000	524000	524000	2
298	20231204	133600	628458000	525000	525000	525000	525000	5
299	20231204	133500	625833000	524000	524000	524000	524000	0
300	20231204	133400	625833000	524000	524000	524000	524000	19
301	20231204	133300	615877000	520000	520000	520000	520000	0
302	20231204	133200	615877000	520000	522000	522000	520000	30
303	20231204	133100	600229000	522000	522000	522000	522000	0
304	20231204	133000	600229000	522000	522000	522000	522000	0
305	20231204	132900	600229000	522000	522000	522000	522000	0
306	20231204	132800	600229000	522000	522000	522000	522000	0
307	20231204	132700	600229000	522000	522000	522000	522000	0
308	20231204	132600	600229000	522000	522000	522000	522000	0
309	20231204	132500	600229000	522000	522000	522000	522000	0
310	20231204	132400	600229000	522000	522000	522000	522000	0
311	20231204	132300	600229000	522000	522000	522000	522000	0
312	20231204	132200	600229000	522000	522000	522000	522000	0
313	20231204	132100	600229000	522000	522000	522000	522000	0
314	20231204	132000	600229000	522000	522000	522000	522000	1
315	20231204	131900	599707000	522000	522000	522000	522000	0
316	20231204	131800	599707000	522000	522000	522000	522000	0
317	20231204	131700	599707000	522000	522000	522000	522000	0
318	20231204	131600	599707000	522000	522000	522000	522000	0
319	20231204	131500	599707000	522000	523000	523000	522000	30
320	20231204	131400	584037000	523000	523000	523000	523000	2
321	20231204	131300	582991000	523000	523000	523000	523000	2
322	20231204	131200	581945000	523000	523000	523000	523000	0
323	20231204	131100	581945000	523000	523000	523000	523000	0
324	20231204	131000	581945000	523000	523000	523000	523000	0
325	20231204	130900	581945000	523000	523000	523000	523000	0
326	20231204	130800	581945000	523000	523000	523000	523000	5
327	20231204	130700	579330000	524000	524000	524000	524000	0
328	20231204	130600	579330000	524000	524000	524000	524000	0
329	20231204	130500	579330000	524000	524000	524000	524000	0
330	20231204	130400	579330000	524000	524000	524000	524000	0
331	20231204	130300	579330000	524000	524000	524000	524000	0
332	20231204	130200	579330000	524000	524000	524000	524000	0
333	20231204	130100	579330000	524000	524000	524000	524000	1
334	20231204	130000	578806000	524000	524000	524000	524000	0
335	20231204	125900	578806000	524000	524000	524000	524000	0
336	20231204	125800	578806000	524000	524000	524000	524000	0
337	20231204	125700	578806000	524000	524000	524000	524000	0
338	20231204	125600	578806000	524000	524000	524000	524000	0
339	20231204	125500	578806000	524000	524000	524000	524000	0
340	20231204	125400	578806000	524000	524000	524000	524000	0
341	20231204	125300	578806000	524000	524000	524000	524000	0
342	20231204	125200	578806000	524000	524000	524000	524000	0
343	20231204	125100	578806000	524000	524000	524000	524000	0
344	20231204	125000	578806000	524000	524000	524000	524000	0
345	20231204	124900	578806000	524000	524000	524000	524000	0
346	20231204	124800	578806000	524000	524000	524000	524000	0
347	20231204	124700	578806000	524000	524000	524000	524000	0
348	20231204	124600	578806000	524000	524000	524000	524000	1
349	20231204	124500	578282000	524000	524000	524000	524000	0
350	20231204	124400	578282000	524000	524000	524000	524000	0
351	20231204	124300	578282000	524000	524000	524000	524000	0
352	20231204	124200	578282000	524000	524000	524000	524000	0
353	20231204	124100	578282000	524000	524000	524000	524000	4
354	20231204	124000	576186000	523000	523000	523000	523000	3
355	20231204	123900	574617000	523000	523000	523000	523000	4
356	20231204	123800	572525000	523000	523000	523000	523000	0
357	20231204	123700	572525000	523000	523000	523000	523000	0
358	20231204	123600	572525000	523000	523000	523000	523000	0
359	20231204	123500	572525000	523000	523000	523000	523000	0
360	20231204	123400	572525000	523000	523000	523000	523000	3
361	20231204	123300	570956000	523000	523000	523000	523000	0
362	20231204	123200	570956000	523000	523000	523000	523000	0
363	20231204	123100	570956000	523000	523000	523000	523000	0
364	20231204	123000	570956000	523000	523000	523000	523000	0
365	20231204	122900	570956000	523000	523000	523000	523000	0
366	20231204	122800	570956000	523000	523000	523000	523000	0
367	20231204	122700	570956000	523000	523000	523000	523000	0
368	20231204	122600	570956000	523000	523000	523000	523000	0
369	20231204	122500	570956000	523000	523000	523000	523000	10
370	20231204	122400	565726000	523000	523000	523000	523000	0
371	20231204	122300	565726000	523000	523000	523000	523000	0
372	20231204	122200	565726000	523000	523000	523000	523000	0
373	20231204	122100	565726000	523000	523000	523000	523000	0
374	20231204	122000	565726000	523000	523000	523000	523000	0
375	20231204	121900	565726000	523000	523000	523000	523000	0
376	20231204	121800	565726000	523000	523000	523000	523000	0
377	20231204	121700	565726000	523000	523000	523000	523000	2
378	20231204	121600	564680000	524000	524000	524000	524000	2
379	20231204	121500	563632000	523000	523000	523000	523000	3
380	20231204	121400	562063000	523000	523000	523000	523000	0
381	20231204	121300	562063000	523000	523000	523000	523000	0
382	20231204	121200	562063000	523000	523000	523000	523000	0
383	20231204	121100	562063000	523000	523000	523000	523000	2
384	20231204	121000	561017000	525000	525000	525000	525000	0
385	20231204	120900	561017000	525000	525000	525000	525000	0
386	20231204	120800	561017000	525000	525000	525000	525000	0
387	20231204	120700	561017000	525000	525000	525000	525000	0
388	20231204	120600	561017000	525000	525000	525000	525000	0
389	20231204	120500	561017000	525000	525000	525000	525000	0
390	20231204	120400	561017000	525000	525000	525000	525000	0
391	20231204	120300	561017000	525000	525000	525000	525000	0
392	20231204	120200	561017000	525000	525000	525000	525000	0
393	20231204	120100	561017000	525000	525000	525000	525000	1
394	20231204	120000	560492000	525000	525000	525000	525000	0
395	20231204	115900	560492000	525000	525000	525000	525000	0
396	20231204	115800	560492000	525000	525000	525000	525000	0
397	20231204	115700	560492000	525000	525000	525000	525000	0
398	20231204	115600	560492000	525000	525000	525000	525000	0
399	20231204	115500	560492000	525000	525000	525000	525000	0
400	20231204	115400	560492000	525000	525000	525000	525000	1
401	20231204	115300	559967000	525000	525000	525000	525000	0
402	20231204	115200	559967000	525000	525000	525000	525000	0
403	20231204	115100	559967000	525000	525000	525000	525000	0
404	20231204	115000	559967000	525000	525000	525000	525000	3
405	20231204	114900	558392000	526000	526000	526000	526000	1
406	20231204	114800	557866000	526000	526000	526000	526000	2
407	20231204	114700	556814000	526000	526000	526000	526000	0
408	20231204	114600	556814000	526000	526000	526000	526000	1
409	20231204	114500	556288000	525000	525000	525000	525000	0
410	20231204	114400	556288000	525000	525000	525000	525000	1
411	20231204	114300	555763000	526000	526000	526000	526000	5
412	20231204	114200	553133000	526000	526000	526000	526000	0
413	20231204	114100	553133000	526000	526000	526000	526000	0
414	20231204	114000	553133000	526000	526000	526000	526000	0
415	20231204	113900	553133000	526000	526000	526000	526000	0
416	20231204	113800	553133000	526000	526000	526000	526000	0
417	20231204	113700	553133000	526000	526000	526000	526000	1
418	20231204	113600	552607000	526000	526000	526000	526000	2
419	20231204	113500	551555000	522000	522000	522000	522000	0
420	20231204	113400	551555000	522000	522000	522000	522000	0
421	20231204	113300	551555000	522000	522000	522000	522000	0
422	20231204	113200	551555000	522000	522000	522000	522000	3
423	20231204	113100	549989000	522000	522000	522000	522000	2
424	20231204	113000	548945000	521000	521000	521000	521000	0
425	20231204	112900	548945000	521000	521000	521000	521000	0
426	20231204	112800	548945000	521000	521000	521000	521000	0
427	20231204	112700	548945000	521000	521000	521000	521000	0
428	20231204	112600	548945000	521000	521000	521000	521000	0
429	20231204	112500	548945000	521000	521000	521000	521000	0
430	20231204	112400	548945000	521000	521000	521000	521000	0
431	20231204	112300	548945000	521000	521000	521000	521000	0
432	20231204	112200	548945000	521000	521000	521000	521000	30
433	20231204	112100	533315000	525000	525000	525000	525000	4
434	20231204	112000	531215000	520000	520000	520000	520000	0
435	20231204	111900	531215000	520000	520000	520000	520000	0
436	20231204	111800	531215000	520000	520000	520000	520000	0
437	20231204	111700	531215000	520000	520000	520000	520000	0
438	20231204	111600	531215000	520000	520000	520000	520000	0
439	20231204	111500	531215000	520000	520000	520000	520000	0
440	20231204	111400	531215000	520000	520000	520000	520000	0
441	20231204	111300	531215000	520000	520000	520000	520000	0
442	20231204	111200	531215000	520000	520000	520000	520000	0
443	20231204	111100	531215000	520000	520000	520000	520000	0
444	20231204	111000	531215000	520000	520000	520000	520000	1
445	20231204	110900	530695000	520000	520000	520000	520000	0
446	20231204	110800	530695000	520000	522000	522000	520000	20
447	20231204	110700	520278000	525000	525000	525000	525000	0
448	20231204	110600	520278000	525000	526000	527000	520000	52
449	20231204	110500	493115000	524000	524000	524000	524000	0
450	20231204	110400	493115000	524000	524000	524000	524000	0
451	20231204	110300	493115000	524000	524000	524000	524000	0
452	20231204	110200	493115000	524000	524000	524000	524000	0
453	20231204	110100	493115000	524000	524000	524000	524000	0
454	20231204	110000	493115000	524000	527000	527000	524000	2
455	20231204	105900	492064000	526000	526000	526000	526000	0
456	20231204	105800	492064000	526000	526000	526000	526000	0
457	20231204	105700	492064000	526000	526000	526000	526000	0
458	20231204	105600	492064000	526000	526000	526000	526000	2
459	20231204	105500	491012000	524000	524000	524000	524000	1
460	20231204	105400	490488000	526000	526000	526000	526000	0
461	20231204	105300	490488000	526000	526000	526000	526000	0
462	20231204	105200	490488000	526000	526000	526000	526000	7
463	20231204	105100	486806000	527000	527000	527000	527000	1
464	20231204	105000	486279000	527000	527000	527000	527000	0
465	20231204	104900	486279000	527000	527000	527000	527000	3
466	20231204	104800	484698000	527000	527000	527000	527000	0
467	20231204	104700	484698000	527000	527000	527000	527000	2
468	20231204	104600	483644000	528000	528000	528000	528000	11
469	20231204	104500	477836000	528000	528000	528000	528000	3
470	20231204	104400	476252000	529000	529000	529000	529000	2
471	20231204	104300	475194000	529000	529000	529000	529000	0
472	20231204	104200	475194000	529000	529000	529000	529000	0
473	20231204	104100	475194000	529000	529000	529000	529000	0
474	20231204	104000	475194000	529000	529000	529000	529000	0
475	20231204	103900	475194000	529000	529000	529000	529000	0
476	20231204	103800	475194000	529000	529000	529000	529000	0
477	20231204	103700	475194000	529000	529000	529000	529000	0
478	20231204	103600	475194000	529000	529000	529000	529000	0
479	20231204	103500	475194000	529000	529000	529000	529000	6
480	20231204	103400	472020000	529000	530000	530000	529000	3
481	20231204	103300	470431000	530000	530000	530000	530000	0
482	20231204	103200	470431000	530000	530000	530000	530000	1
483	20231204	103100	469901000	528000	528000	528000	528000	0
484	20231204	103000	469901000	528000	528000	528000	528000	3
485	20231204	102900	468317000	527000	527000	527000	527000	1
486	20231204	102800	467790000	526000	527000	527000	526000	6
487	20231204	102700	464632000	527000	528000	528000	527000	9
488	20231204	102600	459886000	528000	529000	529000	528000	8
489	20231204	102500	455655000	530000	530000	530000	530000	1
490	20231204	102400	455125000	530000	530000	530000	530000	0
491	20231204	102300	455125000	530000	531000	531000	530000	10
492	20231204	102200	449824000	530000	530000	530000	530000	8
493	20231204	102100	445584000	531000	531000	531000	531000	1
494	20231204	102000	445053000	531000	531000	531000	531000	0
495	20231204	101900	445053000	531000	531000	531000	531000	1
496	20231204	101800	444522000	530000	531000	531000	530000	8
497	20231204	101700	440275000	532000	531000	532000	531000	2
498	20231204	101600	439212000	531000	531000	531000	531000	8
499	20231204	101500	434964000	532000	532000	532000	532000	1
500	20231204	101400	434432000	530000	529000	530000	529000	2
501	20231204	101300	433373000	532000	532000	532000	532000	3
502	20231204	101200	431777000	531000	530000	531000	530000	139
503	20231204	101100	358104000	530000	529000	530000	529000	21
504	20231204	101000	346994000	529000	529000	529000	529000	18
505	20231204	100900	337472000	529000	529000	529000	529000	0
506	20231204	100800	337472000	529000	529000	529000	529000	9
507	20231204	100700	332711000	530000	530000	530000	530000	0
508	20231204	100600	332711000	530000	528000	530000	528000	12
509	20231204	100500	326373000	530000	530000	530000	530000	0
510	20231204	100400	326373000	530000	530000	530000	530000	1
511	20231204	100300	325843000	530000	530000	530000	530000	0
512	20231204	100200	325843000	530000	530000	530000	530000	1
513	20231204	100100	325313000	528000	528000	528000	528000	1
514	20231204	100000	324785000	528000	529000	529000	528000	8
515	20231204	095900	320556000	529000	529000	529000	529000	2
516	20231204	095800	319498000	528000	530000	530000	528000	4
517	20231204	095700	317382000	529000	529000	529000	529000	32
518	20231204	095600	300454000	529000	528000	529000	528000	2
519	20231204	095500	299397000	529000	529000	529000	529000	0
520	20231204	095400	299397000	529000	529000	529000	529000	0
521	20231204	095300	299397000	529000	528000	529000	528000	10
522	20231204	095200	294116000	529000	529000	529000	529000	0
523	20231204	095100	294116000	529000	529000	529000	529000	2
524	20231204	095000	293058000	529000	529000	529000	529000	1
525	20231204	094900	292529000	528000	528000	528000	528000	1
526	20231204	094800	292001000	528000	528000	528000	528000	7
527	20231204	094700	288305000	529000	529000	529000	529000	0
528	20231204	094600	288305000	529000	529000	529000	529000	7
529	20231204	094500	284602000	529000	528000	529000	528000	46
530	20231204	094400	260308000	527000	527000	527000	527000	1
531	20231204	094300	259781000	528000	528000	528000	526000	56
532	20231204	094200	230313000	528000	527000	528000	527000	15
533	20231204	094100	222407000	527000	527000	527000	527000	2
534	20231204	094000	221353000	526000	526000	526000	526000	0
535	20231204	093900	221353000	526000	526000	526000	526000	2
536	20231204	093800	220301000	525000	525000	525000	525000	1
537	20231204	093700	219776000	525000	526000	527000	525000	16
538	20231204	093600	211367000	526000	526000	526000	526000	5
539	20231204	093500	208737000	526000	525000	526000	525000	13
540	20231204	093400	201911000	525000	525000	525000	525000	1
541	20231204	093300	201386000	524000	524000	524000	524000	1
542	20231204	093200	200862000	524000	524000	524000	521000	16
543	20231204	093100	192519000	522000	522000	522000	522000	0
544	20231204	093000	192519000	522000	526000	526000	522000	7
545	20231204	092900	188852000	526000	526000	526000	526000	2
546	20231204	092800	187800000	525000	525000	525000	525000	2
547	20231204	092700	186750000	525000	525000	525000	525000	1
548	20231204	092600	186225000	525000	525000	525000	525000	1
549	20231204	092500	185700000	525000	525000	525000	525000	0
550	20231204	092400	185700000	525000	525000	525000	525000	0
551	20231204	092300	185700000	525000	525000	525000	525000	1
552	20231204	092200	185175000	526000	526000	528000	525000	48
553	20231204	092100	159903000	525000	522000	525000	522000	35
554	20231204	092000	141588000	520000	520000	522000	520000	81
555	20231204	091900	99431000	520000	520000	520000	520000	5
556	20231204	091800	96831000	519000	519000	519000	519000	3
557	20231204	091700	95274000	519000	519000	519000	519000	0
558	20231204	091600	95274000	519000	519000	519000	519000	0
559	20231204	091500	95274000	519000	519000	519000	519000	3
560	20231204	091400	93717000	519000	517000	521000	517000	137
561	20231204	091300	22741000	517000	517000	517000	517000	9
562	20231204	091200	18088000	517000	517000	517000	517000	0
563	20231204	091100	18088000	517000	517000	517000	517000	1
564	20231204	091000	17571000	517000	517000	517000	517000	2
565	20231204	090900	16537000	516000	516000	516000	516000	0
566	20231204	090800	16537000	516000	516000	516000	516000	1
567	20231204	090700	16021000	516000	516000	516000	516000	1
568	20231204	090600	15505000	516000	516000	516000	516000	3
569	20231204	090500	13957000	517000	517000	517000	517000	0
570	20231204	090400	13957000	517000	517000	517000	517000	0
571	20231204	090300	13957000	517000	515000	517000	515000	3
572	20231204	090200	12409000	517000	517000	517000	517000	1
573	20231204	090100	11892000	517000	517000	517000	517000	5
574	20231204	090000	9307000	518000	517000	518000	517000	18