KissMeData/000670/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183100	1447868000	546000	546000	546000	546000	73
3	20231205	183000	1447868000	546000	546000	546000	546000	0
4	20231205	182900	1447868000	546000	546000	546000	546000	0
5	20231205	182800	1447868000	546000	546000	546000	546000	0
6	20231205	182700	1447868000	546000	546000	546000	546000	0
7	20231205	182600	1447868000	546000	546000	546000	546000	0
8	20231205	182500	1447868000	546000	546000	546000	546000	0
9	20231205	182400	1447868000	546000	546000	546000	546000	0
10	20231205	182300	1447868000	546000	546000	546000	546000	0
11	20231205	182200	1447868000	546000	546000	546000	546000	0
12	20231205	182100	1447868000	546000	546000	546000	546000	0
13	20231205	182000	1447868000	546000	546000	546000	546000	0
14	20231205	181900	1447868000	546000	546000	546000	546000	0
15	20231205	181800	1447868000	546000	546000	546000	546000	0
16	20231205	181700	1447868000	546000	546000	546000	546000	0
17	20231205	181600	1447868000	546000	546000	546000	546000	0
18	20231205	181500	1447868000	546000	546000	546000	546000	0
19	20231205	181400	1447868000	546000	546000	546000	546000	0
20	20231205	181300	1447868000	546000	546000	546000	546000	0
21	20231205	181200	1447868000	546000	546000	546000	546000	0
22	20231205	181100	1447868000	546000	546000	546000	546000	0
23	20231205	181000	1447868000	546000	546000	546000	546000	0
24	20231205	180900	1447868000	546000	546000	546000	546000	0
25	20231205	180800	1447868000	546000	546000	546000	546000	0
26	20231205	180700	1447868000	546000	546000	546000	546000	0
27	20231205	180600	1447868000	546000	546000	546000	546000	0
28	20231205	180500	1447868000	546000	546000	546000	546000	0
29	20231205	180400	1447868000	546000	546000	546000	546000	0
30	20231205	180300	1447868000	546000	546000	546000	546000	0
31	20231205	180200	1447868000	546000	546000	546000	546000	0
32	20231205	180100	1447868000	546000	546000	546000	546000	73
33	20231205	180000	1447868000	546000	546000	546000	546000	0
34	20231205	175900	1447868000	546000	546000	546000	546000	0
35	20231205	175800	1447868000	546000	546000	546000	546000	0
36	20231205	175700	1447868000	546000	546000	546000	546000	0
37	20231205	175600	1447868000	546000	546000	546000	546000	0
38	20231205	175500	1447868000	546000	546000	546000	546000	0
39	20231205	175400	1447868000	546000	546000	546000	546000	0
40	20231205	175300	1447868000	546000	546000	546000	546000	0
41	20231205	175200	1447868000	546000	546000	546000	546000	0
42	20231205	175100	1447868000	546000	546000	546000	546000	0
43	20231205	175000	1447868000	546000	546000	546000	546000	0
44	20231205	174900	1447868000	546000	546000	546000	546000	0
45	20231205	174800	1447868000	546000	546000	546000	546000	0
46	20231205	174700	1447868000	546000	546000	546000	546000	0
47	20231205	174600	1447868000	546000	546000	546000	546000	0
48	20231205	174500	1447868000	546000	546000	546000	546000	0
49	20231205	174400	1447868000	546000	546000	546000	546000	0
50	20231205	174300	1447868000	546000	546000	546000	546000	0
51	20231205	174200	1447868000	546000	546000	546000	546000	0
52	20231205	174100	1447868000	546000	546000	546000	546000	0
53	20231205	174000	1447868000	546000	546000	546000	546000	0
54	20231205	173900	1447868000	546000	546000	546000	546000	0
55	20231205	173800	1447868000	546000	546000	546000	546000	0
56	20231205	173700	1447868000	546000	546000	546000	546000	0
57	20231205	173600	1447868000	546000	546000	546000	546000	0
58	20231205	173500	1447868000	546000	546000	546000	546000	0
59	20231205	173400	1447868000	546000	546000	546000	546000	0
60	20231205	173300	1447868000	546000	546000	546000	546000	0
61	20231205	173200	1447868000	546000	546000	546000	546000	0
62	20231205	173100	1447868000	546000	546000	546000	546000	73
63	20231205	173000	1447868000	546000	546000	546000	546000	0
64	20231205	172900	1447868000	546000	546000	546000	546000	0
65	20231205	172800	1447868000	546000	546000	546000	546000	0
66	20231205	172700	1447868000	546000	546000	546000	546000	0
67	20231205	172600	1447868000	546000	546000	546000	546000	0
68	20231205	172500	1447868000	546000	546000	546000	546000	0
69	20231205	172400	1447868000	546000	546000	546000	546000	0
70	20231205	172300	1447868000	546000	546000	546000	546000	0
71	20231205	172200	1447868000	546000	546000	546000	546000	0
72	20231205	172100	1447868000	546000	546000	546000	546000	0
73	20231205	172000	1447868000	546000	546000	546000	546000	0
74	20231205	171900	1447868000	546000	546000	546000	546000	0
75	20231205	171800	1447868000	546000	546000	546000	546000	0
76	20231205	171700	1447868000	546000	546000	546000	546000	0
77	20231205	171600	1447868000	546000	546000	546000	546000	0
78	20231205	171500	1447868000	546000	546000	546000	546000	0
79	20231205	171400	1447868000	546000	546000	546000	546000	0
80	20231205	171300	1447868000	546000	546000	546000	546000	0
81	20231205	171200	1447868000	546000	546000	546000	546000	0
82	20231205	171100	1447868000	546000	546000	546000	546000	0
83	20231205	171000	1447868000	546000	546000	546000	546000	0
84	20231205	170900	1447868000	546000	546000	546000	546000	0
85	20231205	170800	1447868000	546000	546000	546000	546000	0
86	20231205	170700	1447868000	546000	546000	546000	546000	0
87	20231205	170600	1447868000	546000	546000	546000	546000	0
88	20231205	170500	1447868000	546000	546000	546000	546000	0
89	20231205	170400	1447868000	546000	546000	546000	546000	0
90	20231205	170300	1447868000	546000	546000	546000	546000	0
91	20231205	170200	1447868000	546000	546000	546000	546000	0
92	20231205	170100	1447868000	546000	546000	546000	546000	73
93	20231205	170000	1447868000	546000	546000	546000	546000	0
94	20231205	165900	1447868000	546000	546000	546000	546000	0
95	20231205	165800	1447868000	546000	546000	546000	546000	0
96	20231205	165700	1447868000	546000	546000	546000	546000	0
97	20231205	165600	1447868000	546000	546000	546000	546000	0
98	20231205	165500	1447868000	546000	546000	546000	546000	0
99	20231205	165400	1447868000	546000	546000	546000	546000	0
100	20231205	165300	1447868000	546000	546000	546000	546000	0
101	20231205	165200	1447868000	546000	546000	546000	546000	0
102	20231205	165100	1447868000	546000	546000	546000	546000	0
103	20231205	165000	1447868000	546000	546000	546000	546000	0
104	20231205	164900	1447868000	546000	546000	546000	546000	0
105	20231205	164800	1447868000	546000	546000	546000	546000	0
106	20231205	164700	1447868000	546000	546000	546000	546000	0
107	20231205	164600	1447868000	546000	546000	546000	546000	0
108	20231205	164500	1447868000	546000	546000	546000	546000	0
109	20231205	164400	1447868000	546000	546000	546000	546000	0
110	20231205	164300	1447868000	546000	546000	546000	546000	0
111	20231205	164200	1447868000	546000	546000	546000	546000	0
112	20231205	164100	1447868000	546000	546000	546000	546000	0
113	20231205	164000	1447868000	546000	546000	546000	546000	0
114	20231205	163900	1447868000	546000	546000	546000	546000	0
115	20231205	163800	1447868000	546000	546000	546000	546000	0
116	20231205	163700	1447868000	546000	546000	546000	546000	0
117	20231205	163600	1447868000	546000	546000	546000	546000	0
118	20231205	163500	1447868000	546000	546000	546000	546000	0
119	20231205	163400	1447868000	546000	546000	546000	546000	0
120	20231205	163300	1447868000	546000	546000	546000	546000	0
121	20231205	163200	1447868000	546000	546000	546000	546000	0
122	20231205	163100	1447868000	546000	546000	546000	546000	73
123	20231205	163000	1447868000	546000	546000	546000	546000	0
124	20231205	162900	1447868000	546000	546000	546000	546000	0
125	20231205	162800	1447868000	546000	546000	546000	546000	0
126	20231205	162700	1447868000	546000	546000	546000	546000	0
127	20231205	162600	1447868000	546000	546000	546000	546000	0
128	20231205	162500	1447868000	546000	546000	546000	546000	0
129	20231205	162400	1447868000	546000	546000	546000	546000	0
130	20231205	162300	1447868000	546000	546000	546000	546000	0
131	20231205	162200	1447868000	546000	546000	546000	546000	0
132	20231205	162100	1447868000	546000	546000	546000	546000	0
133	20231205	162000	1447868000	546000	546000	546000	546000	0
134	20231205	161900	1447868000	546000	546000	546000	546000	0
135	20231205	161800	1447868000	546000	546000	546000	546000	0
136	20231205	161700	1447868000	546000	546000	546000	546000	0
137	20231205	161600	1447868000	546000	546000	546000	546000	0
138	20231205	161500	1447868000	546000	546000	546000	546000	0
139	20231205	161400	1447868000	546000	546000	546000	546000	0
140	20231205	161300	1447868000	546000	546000	546000	546000	0
141	20231205	161200	1447868000	546000	546000	546000	546000	0
142	20231205	161100	1447868000	546000	546000	546000	546000	0
143	20231205	161000	1447868000	546000	546000	546000	546000	0
144	20231205	160900	1447868000	546000	546000	546000	546000	0
145	20231205	160800	1447868000	546000	546000	546000	546000	0
146	20231205	160700	1447868000	546000	546000	546000	546000	0
147	20231205	160600	1447868000	546000	546000	546000	546000	0
148	20231205	160500	1447868000	546000	546000	546000	546000	0
149	20231205	160400	1447868000	546000	546000	546000	546000	0
150	20231205	160300	1447868000	546000	546000	546000	546000	0
151	20231205	160200	1447868000	546000	546000	546000	546000	0
152	20231205	160100	1447868000	546000	546000	546000	546000	73
153	20231205	160000	1447868000	546000	546000	546000	546000	0
154	20231205	155900	1447868000	546000	546000	546000	546000	0
155	20231205	155800	1447868000	546000	546000	546000	546000	0
156	20231205	155700	1447868000	546000	546000	546000	546000	0
157	20231205	155600	1447868000	546000	546000	546000	546000	0
158	20231205	155500	1447868000	546000	546000	546000	546000	0
159	20231205	155400	1447868000	546000	546000	546000	546000	0
160	20231205	155300	1447868000	546000	546000	546000	546000	0
161	20231205	155200	1447868000	546000	546000	546000	546000	0
162	20231205	155100	1447868000	546000	546000	546000	546000	0
163	20231205	155000	1447868000	546000	546000	546000	546000	0
164	20231205	154900	1447868000	546000	546000	546000	546000	0
165	20231205	154800	1447868000	546000	546000	546000	546000	0
166	20231205	154700	1447868000	546000	546000	546000	546000	0
167	20231205	154600	1447868000	546000	546000	546000	546000	0
168	20231205	154500	1447868000	546000	546000	546000	546000	0
169	20231205	154400	1447868000	546000	546000	546000	546000	0
170	20231205	154300	1447868000	546000	546000	546000	546000	0
171	20231205	154200	1447868000	546000	546000	546000	546000	0
172	20231205	154100	1447868000	546000	546000	546000	546000	0
173	20231205	154000	1447868000	546000	546000	546000	546000	0
174	20231205	153900	1447868000	546000	546000	546000	546000	0
175	20231205	153800	1447868000	546000	546000	546000	546000	0
176	20231205	153700	1447868000	546000	546000	546000	546000	0
177	20231205	153600	1447868000	546000	546000	546000	546000	0
178	20231205	153500	1447868000	546000	546000	546000	546000	0
179	20231205	153400	1447868000	546000	546000	546000	546000	0
180	20231205	153300	1447868000	546000	546000	546000	546000	0
181	20231205	153200	1447868000	546000	546000	546000	546000	0
182	20231205	153100	1447868000	546000	546000	546000	546000	73
183	20231205	153000	1447868000	546000	546000	546000	546000	73
184	20231205	152900	1408010000	547000	547000	547000	547000	0
185	20231205	152800	1408010000	547000	547000	547000	547000	0
186	20231205	152700	1408010000	547000	547000	547000	547000	0
187	20231205	152600	1408010000	547000	547000	547000	547000	0
188	20231205	152500	1408010000	547000	547000	547000	547000	0
189	20231205	152400	1408010000	547000	547000	547000	547000	0
190	20231205	152300	1408010000	547000	547000	547000	547000	0
191	20231205	152200	1408010000	547000	547000	547000	547000	0
192	20231205	152100	1408010000	547000	547000	547000	547000	0
193	20231205	152000	1408010000	547000	547000	547000	547000	0
194	20231205	151900	1408010000	547000	547000	547000	546000	8
195	20231205	151800	1403635000	547000	547000	547000	547000	2
196	20231205	151700	1402541000	547000	547000	547000	547000	11
197	20231205	151600	1396524000	547000	547000	547000	547000	1
198	20231205	151500	1395977000	547000	546000	547000	546000	32
199	20231205	151400	1378484000	546000	546000	546000	546000	8
200	20231205	151300	1374116000	546000	546000	546000	546000	2
201	20231205	151200	1373024000	545000	546000	546000	545000	15
202	20231205	151100	1364847000	546000	546000	546000	546000	3
203	20231205	151000	1363209000	546000	546000	546000	546000	5
204	20231205	150900	1360479000	546000	546000	546000	546000	6
205	20231205	150800	1357203000	546000	546000	546000	546000	4
206	20231205	150700	1355019000	546000	546000	547000	546000	6
207	20231205	150600	1351741000	546000	546000	546000	546000	1
208	20231205	150500	1351195000	546000	547000	547000	546000	6
209	20231205	150400	1347918000	546000	546000	546000	545000	62
210	20231205	150300	1314089000	546000	547000	547000	546000	2
211	20231205	150200	1312996000	546000	547000	547000	546000	10
212	20231205	150100	1307532000	547000	547000	547000	547000	1
213	20231205	150000	1306985000	547000	548000	548000	547000	7
214	20231205	145900	1303151000	546000	548000	548000	546000	4
215	20231205	145800	1300964000	547000	547000	547000	547000	12
216	20231205	145700	1294400000	547000	547000	547000	547000	3
217	20231205	145600	1292759000	546000	548000	548000	546000	10
218	20231205	145500	1287285000	548000	547000	548000	547000	37
219	20231205	145400	1267013000	548000	548000	548000	547000	11
220	20231205	145300	1260989000	546000	547000	547000	546000	14
221	20231205	145200	1253333000	546000	547000	547000	546000	6
222	20231205	145100	1250052000	547000	547000	547000	547000	2
223	20231205	145000	1248958000	546000	547000	547000	546000	6
224	20231205	144900	1245677000	546000	546000	546000	546000	14
225	20231205	144800	1238033000	546000	546000	546000	546000	8
226	20231205	144700	1233665000	546000	546000	546000	545000	10
227	20231205	144600	1228206000	546000	546000	546000	546000	5
228	20231205	144500	1225476000	546000	546000	546000	546000	5
229	20231205	144400	1222746000	546000	546000	546000	545000	10
230	20231205	144300	1217287000	546000	546000	546000	546000	3
231	20231205	144200	1215649000	545000	546000	546000	545000	8
232	20231205	144100	1211283000	546000	547000	547000	545000	57
233	20231205	144000	1180160000	547000	547000	547000	547000	8
234	20231205	143900	1175784000	547000	546000	547000	546000	3
235	20231205	143800	1174144000	546000	547000	547000	546000	6
236	20231205	143700	1170863000	547000	547000	547000	547000	4
237	20231205	143600	1168675000	547000	547000	547000	547000	5
238	20231205	143500	1165940000	547000	547000	547000	547000	2
239	20231205	143400	1164846000	547000	547000	547000	547000	4
240	20231205	143300	1162658000	547000	547000	547000	547000	2
241	20231205	143200	1161564000	546000	547000	547000	546000	6
242	20231205	143100	1158283000	547000	547000	547000	547000	7
243	20231205	143000	1154454000	547000	547000	547000	547000	7
244	20231205	142900	1150625000	546000	547000	547000	546000	3
245	20231205	142800	1148985000	546000	547000	547000	546000	9
246	20231205	142700	1144065000	546000	547000	547000	546000	4
247	20231205	142600	1141879000	546000	547000	547000	546000	6
248	20231205	142500	1138598000	546000	547000	547000	546000	7
249	20231205	142400	1134775000	546000	546000	546000	546000	6
250	20231205	142300	1131499000	546000	547000	547000	545000	58
251	20231205	142200	1099830000	547000	547000	547000	547000	5
252	20231205	142100	1097095000	547000	547000	547000	547000	4
253	20231205	142000	1094907000	547000	547000	547000	546000	7
254	20231205	141900	1091079000	547000	547000	547000	547000	2
255	20231205	141800	1089985000	547000	547000	547000	547000	5
256	20231205	141700	1087250000	546000	547000	547000	546000	3
257	20231205	141600	1085610000	547000	547000	547000	547000	9
258	20231205	141500	1080687000	547000	547000	547000	547000	2
259	20231205	141400	1079593000	546000	547000	547000	546000	6
260	20231205	141300	1076312000	546000	547000	547000	546000	12
261	20231205	141200	1069758000	547000	547000	547000	547000	9
262	20231205	141100	1064835000	547000	547000	547000	547000	2
263	20231205	141000	1063741000	547000	547000	547000	547000	5
264	20231205	140900	1061006000	547000	547000	547000	547000	2
265	20231205	140800	1059912000	546000	547000	547000	546000	9
266	20231205	140700	1054993000	547000	546000	547000	546000	3
267	20231205	140600	1053353000	547000	546000	547000	546000	12
268	20231205	140500	1046797000	546000	547000	547000	546000	3
269	20231205	140400	1045157000	547000	547000	547000	547000	6
270	20231205	140300	1041875000	547000	547000	547000	547000	4
271	20231205	140200	1039687000	546000	547000	547000	546000	16
272	20231205	140100	1030946000	547000	547000	547000	547000	2
273	20231205	140000	1029852000	547000	547000	547000	547000	5
274	20231205	135900	1027117000	546000	547000	547000	546000	5
275	20231205	135800	1024383000	546000	546000	546000	546000	7
276	20231205	135700	1020561000	546000	546000	546000	546000	5
277	20231205	135600	1017831000	546000	546000	546000	545000	12
278	20231205	135500	1011280000	546000	546000	546000	546000	0
279	20231205	135400	1011280000	546000	546000	546000	546000	8
280	20231205	135300	1006912000	546000	545000	546000	545000	2
281	20231205	135200	1005821000	546000	546000	546000	546000	7
282	20231205	135100	1001999000	546000	546000	546000	546000	0
283	20231205	135000	1001999000	546000	546000	546000	545000	10
284	20231205	134900	996540000	546000	546000	546000	545000	8
285	20231205	134800	992175000	546000	547000	547000	546000	41
286	20231205	134700	969784000	547000	547000	547000	547000	0
287	20231205	134600	969784000	547000	547000	547000	547000	5
288	20231205	134500	967049000	547000	547000	547000	547000	1
289	20231205	134400	966502000	546000	547000	547000	546000	6
290	20231205	134300	963221000	546000	546000	546000	546000	1
291	20231205	134200	962675000	546000	547000	547000	546000	10
292	20231205	134100	957210000	546000	546000	546000	546000	1
293	20231205	134000	956664000	547000	547000	547000	547000	5
294	20231205	133900	953929000	546000	546000	546000	546000	1
295	20231205	133800	953383000	546000	547000	547000	546000	5
296	20231205	133700	950649000	547000	546000	547000	546000	6
297	20231205	133600	947371000	546000	547000	547000	546000	7
298	20231205	133500	943544000	546000	546000	546000	546000	1
299	20231205	133400	942998000	546000	546000	546000	546000	4
300	20231205	133300	940814000	546000	546000	546000	546000	2
301	20231205	133200	939722000	546000	547000	547000	545000	11
302	20231205	133100	933708000	546000	546000	546000	546000	3
303	20231205	133000	932070000	546000	547000	547000	546000	15
304	20231205	132900	923875000	546000	546000	546000	546000	5
305	20231205	132800	921145000	546000	546000	546000	546000	10
306	20231205	132700	915685000	546000	546000	546000	546000	0
307	20231205	132600	915685000	546000	546000	546000	545000	8
308	20231205	132500	911318000	546000	545000	546000	545000	6
309	20231205	132400	908043000	545000	544000	545000	544000	16
310	20231205	132300	899329000	545000	545000	545000	545000	3
311	20231205	132200	897694000	545000	545000	545000	545000	6
312	20231205	132100	894424000	545000	545000	545000	545000	0
313	20231205	132000	894424000	545000	545000	545000	544000	4
314	20231205	131900	892245000	545000	545000	545000	545000	6
315	20231205	131800	888975000	545000	545000	545000	545000	2
316	20231205	131700	887885000	544000	544000	545000	544000	3
317	20231205	131600	886252000	545000	545000	545000	545000	2
318	20231205	131500	885162000	545000	545000	545000	545000	1
319	20231205	131400	884617000	545000	544000	545000	543000	9
320	20231205	131300	879718000	545000	545000	545000	545000	1
321	20231205	131200	879173000	545000	545000	545000	545000	10
322	20231205	131100	873723000	546000	546000	546000	545000	4
323	20231205	131000	871540000	546000	546000	546000	546000	5
324	20231205	130900	868810000	546000	545000	546000	545000	4
325	20231205	130800	866627000	546000	545000	546000	545000	2
326	20231205	130700	865536000	546000	546000	546000	546000	4
327	20231205	130600	863352000	546000	546000	546000	546000	1
328	20231205	130500	862806000	546000	546000	546000	545000	6
329	20231205	130400	859532000	545000	546000	546000	545000	6
330	20231205	130300	856260000	546000	546000	546000	546000	1
331	20231205	130200	855714000	546000	545000	546000	545000	2
332	20231205	130100	854623000	545000	545000	546000	545000	16
333	20231205	130000	845898000	546000	546000	546000	546000	0
334	20231205	125900	845898000	546000	546000	546000	545000	5
335	20231205	125800	843169000	546000	546000	546000	546000	1
336	20231205	125700	842623000	546000	546000	546000	546000	1
337	20231205	125600	842077000	546000	545000	546000	545000	6
338	20231205	125500	838806000	546000	546000	546000	546000	1
339	20231205	125400	838260000	545000	545000	545000	545000	11
340	20231205	125300	832265000	546000	546000	546000	545000	13
341	20231205	125200	825168000	546000	546000	546000	546000	2
342	20231205	125100	824076000	546000	546000	546000	546000	2
343	20231205	125000	822984000	546000	546000	546000	544000	3
344	20231205	124900	821348000	546000	545000	546000	544000	4
345	20231205	124800	819167000	545000	545000	545000	545000	6
346	20231205	124700	815897000	546000	546000	546000	545000	7
347	20231205	124600	812077000	546000	546000	546000	546000	0
348	20231205	124500	812077000	546000	546000	546000	546000	2
349	20231205	124400	810985000	546000	545000	546000	545000	7
350	20231205	124300	807167000	546000	546000	546000	546000	2
351	20231205	124200	806075000	545000	545000	545000	545000	1
352	20231205	124100	805530000	546000	546000	546000	545000	15
353	20231205	124000	797352000	545000	545000	545000	545000	0
354	20231205	123900	797352000	545000	545000	545000	545000	19
355	20231205	123800	786997000	545000	544000	545000	544000	2
356	20231205	123700	785908000	545000	545000	545000	545000	8
357	20231205	123600	781548000	545000	545000	545000	545000	0
358	20231205	123500	781548000	545000	545000	545000	544000	3
359	20231205	123400	779914000	545000	545000	545000	545000	2
360	20231205	123300	778824000	545000	545000	545000	545000	5
361	20231205	123200	776099000	545000	544000	545000	544000	5
362	20231205	123100	773377000	545000	545000	545000	545000	1
363	20231205	123000	772832000	544000	544000	544000	544000	1
364	20231205	122900	772288000	545000	545000	545000	544000	6
365	20231205	122800	769019000	545000	545000	545000	545000	1
366	20231205	122700	768474000	545000	545000	545000	545000	4
367	20231205	122600	766294000	545000	545000	545000	544000	5
368	20231205	122500	763572000	545000	545000	545000	545000	1
369	20231205	122400	763027000	545000	545000	545000	545000	2
370	20231205	122300	761937000	545000	544000	545000	544000	4
371	20231205	122200	759758000	544000	544000	544000	544000	10
372	20231205	122100	754318000	545000	545000	545000	545000	1
373	20231205	122000	753773000	545000	544000	545000	544000	2
374	20231205	121900	752684000	545000	545000	545000	544000	7
375	20231205	121800	748870000	545000	544000	545000	544000	2
376	20231205	121700	747781000	545000	544000	545000	543000	25
377	20231205	121600	734181000	545000	544000	545000	544000	2
378	20231205	121500	733092000	545000	545000	545000	545000	1
379	20231205	121400	732547000	545000	545000	545000	544000	6
380	20231205	121300	729278000	545000	545000	545000	545000	1
381	20231205	121200	728733000	545000	545000	545000	545000	4
382	20231205	121100	726553000	545000	544000	545000	544000	2
383	20231205	121000	725464000	545000	545000	545000	545000	1
384	20231205	120900	724919000	545000	545000	545000	545000	3
385	20231205	120800	723284000	545000	545000	545000	545000	2
386	20231205	120700	722194000	545000	545000	545000	545000	7
387	20231205	120600	718379000	546000	546000	546000	546000	2
388	20231205	120500	717287000	546000	546000	546000	545000	3
389	20231205	120400	715650000	546000	546000	546000	546000	9
390	20231205	120300	710736000	546000	546000	546000	546000	2
391	20231205	120200	709644000	546000	546000	546000	545000	6
392	20231205	120100	706369000	546000	546000	546000	546000	1
393	20231205	120000	705823000	546000	546000	546000	546000	4
394	20231205	115900	703639000	546000	546000	546000	545000	4
395	20231205	115800	701456000	546000	546000	546000	546000	2
396	20231205	115700	700364000	546000	546000	546000	546000	0
397	20231205	115600	700364000	546000	546000	546000	545000	3
398	20231205	115500	698727000	545000	546000	546000	545000	3
399	20231205	115400	697091000	546000	546000	546000	545000	24
400	20231205	115300	684007000	546000	545000	546000	545000	2
401	20231205	115200	682916000	546000	546000	546000	546000	6
402	20231205	115100	679640000	546000	546000	546000	546000	1
403	20231205	115000	679094000	546000	546000	546000	545000	3
404	20231205	114900	677457000	546000	546000	546000	546000	3
405	20231205	114800	675819000	545000	545000	545000	545000	1
406	20231205	114700	675274000	546000	545000	546000	545000	5
407	20231205	114600	672547000	545000	546000	546000	545000	2
408	20231205	114500	671456000	545000	545000	545000	545000	1
409	20231205	114400	670911000	545000	546000	546000	545000	15
410	20231205	114300	662733000	546000	546000	546000	546000	0
411	20231205	114200	662733000	546000	546000	546000	546000	32
412	20231205	114100	645261000	546000	546000	546000	545000	9
413	20231205	114000	640348000	546000	546000	546000	546000	1
414	20231205	113900	639802000	545000	546000	546000	545000	4
415	20231205	113800	637619000	546000	545000	546000	545000	3
416	20231205	113700	635982000	545000	545000	545000	545000	11
417	20231205	113600	629987000	545000	545000	545000	545000	1
418	20231205	113500	629442000	545000	544000	545000	544000	5
419	20231205	113400	626718000	545000	545000	545000	545000	4
420	20231205	113300	624538000	545000	545000	545000	545000	0
421	20231205	113200	624538000	545000	545000	545000	544000	8
422	20231205	113100	620179000	545000	545000	545000	545000	0
423	20231205	113000	620179000	545000	545000	545000	545000	2
424	20231205	112900	619089000	545000	545000	545000	544000	4
425	20231205	112800	616910000	545000	545000	545000	545000	2
426	20231205	112700	615820000	545000	545000	545000	545000	0
427	20231205	112600	615820000	545000	545000	546000	544000	18
428	20231205	112500	606020000	546000	546000	546000	546000	0
429	20231205	112400	606020000	546000	545000	546000	545000	8
430	20231205	112300	601659000	545000	546000	546000	544000	7
431	20231205	112200	597846000	546000	545000	546000	545000	5
432	20231205	112100	595120000	545000	545000	545000	545000	2
433	20231205	112000	594030000	545000	544000	546000	544000	3
434	20231205	111900	592395000	545000	546000	546000	545000	14
435	20231205	111800	584761000	546000	546000	546000	545000	3
436	20231205	111700	583124000	546000	546000	546000	546000	18
437	20231205	111600	573296000	546000	546000	546000	546000	1
438	20231205	111500	572750000	546000	545000	546000	545000	5
439	20231205	111400	570021000	545000	543000	545000	542000	45
440	20231205	111300	545517000	539000	539000	539000	539000	0
441	20231205	111200	545517000	539000	543000	543000	539000	31
442	20231205	111100	528738000	543000	541000	543000	541000	2
443	20231205	111000	527654000	543000	543000	543000	543000	0
444	20231205	110900	527654000	543000	543000	543000	543000	5
445	20231205	110800	524939000	543000	540000	543000	540000	6
446	20231205	110700	521684000	539000	540000	540000	539000	80
447	20231205	110600	478495000	541000	541000	541000	541000	1
448	20231205	110500	477954000	540000	541000	541000	540000	15
449	20231205	110400	469849000	542000	542000	542000	542000	4
450	20231205	110300	467681000	542000	542000	542000	542000	0
451	20231205	110200	467681000	542000	542000	542000	542000	1
452	20231205	110100	467139000	542000	542000	542000	542000	1
453	20231205	110000	466597000	543000	543000	543000	543000	0
454	20231205	105900	466597000	543000	543000	543000	543000	6
455	20231205	105800	463339000	544000	544000	544000	544000	10
456	20231205	105700	457899000	543000	543000	543000	543000	0
457	20231205	105600	457899000	543000	544000	545000	542000	78
458	20231205	105500	415465000	543000	542000	543000	542000	84
459	20231205	105400	369892000	542000	542000	542000	541000	5
460	20231205	105300	367183000	542000	542000	542000	542000	10
461	20231205	105200	361763000	542000	542000	542000	542000	5
462	20231205	105100	359053000	541000	542000	542000	541000	20
463	20231205	105000	348232000	541000	541000	541000	541000	3
464	20231205	104900	346609000	541000	541000	541000	541000	0
465	20231205	104800	346609000	541000	541000	541000	541000	0
466	20231205	104700	346609000	541000	542000	542000	541000	2
467	20231205	104600	345526000	542000	542000	542000	542000	1
468	20231205	104500	344984000	542000	542000	542000	542000	10
469	20231205	104400	339564000	542000	542000	542000	542000	6
470	20231205	104300	336312000	543000	543000	543000	543000	0
471	20231205	104200	336312000	543000	543000	543000	543000	0
472	20231205	104100	336312000	543000	542000	543000	541000	3
473	20231205	104000	334686000	541000	541000	541000	541000	0
474	20231205	103900	334686000	541000	541000	541000	541000	1
475	20231205	103800	334145000	541000	541000	541000	541000	1
476	20231205	103700	333604000	541000	541000	541000	541000	0
477	20231205	103600	333604000	541000	541000	541000	541000	0
478	20231205	103500	333604000	541000	541000	541000	541000	1
479	20231205	103400	333063000	541000	541000	541000	541000	0
480	20231205	103300	333063000	541000	541000	541000	541000	0
481	20231205	103200	333063000	541000	542000	542000	541000	3
482	20231205	103100	331438000	541000	541000	541000	541000	0
483	20231205	103000	331438000	541000	541000	541000	541000	0
484	20231205	102900	331438000	541000	541000	541000	541000	0
485	20231205	102800	331438000	541000	541000	541000	541000	0
486	20231205	102700	331438000	541000	541000	541000	541000	0
487	20231205	102600	331438000	541000	541000	541000	541000	1
488	20231205	102500	330897000	542000	543000	543000	542000	66
489	20231205	102400	295120000	542000	542000	542000	542000	0
490	20231205	102300	295120000	542000	540000	542000	540000	27
491	20231205	102200	280490000	540000	540000	540000	540000	1
492	20231205	102100	279950000	540000	540000	540000	540000	1
493	20231205	102000	279410000	540000	540000	540000	540000	1
494	20231205	101900	278870000	541000	540000	541000	540000	5
495	20231205	101800	276167000	540000	540000	540000	540000	1
496	20231205	101700	275627000	540000	540000	540000	540000	16
497	20231205	101600	266987000	540000	540000	540000	540000	0
498	20231205	101500	266987000	540000	540000	540000	540000	0
499	20231205	101400	266987000	540000	540000	540000	540000	1
500	20231205	101300	266447000	540000	540000	540000	540000	0
501	20231205	101200	266447000	540000	541000	541000	540000	25
502	20231205	101100	252943000	541000	541000	541000	541000	1
503	20231205	101000	252402000	541000	540000	541000	540000	2
504	20231205	100900	251321000	541000	541000	541000	541000	5
505	20231205	100800	248616000	541000	540000	541000	540000	2
506	20231205	100700	247535000	541000	541000	541000	541000	1
507	20231205	100600	246994000	541000	541000	541000	541000	5
508	20231205	100500	244289000	541000	541000	541000	541000	0
509	20231205	100400	244289000	541000	541000	541000	541000	11
510	20231205	100300	238338000	542000	539000	542000	539000	47
511	20231205	100200	212948000	539000	539000	539000	538000	87
512	20231205	100100	166056000	538000	538000	538000	538000	21
513	20231205	100000	154758000	538000	539000	539000	538000	18
514	20231205	095900	145068000	539000	539000	539000	538000	17
515	20231205	095800	135909000	539000	539000	539000	539000	1
516	20231205	095700	135370000	538000	538000	538000	538000	0
517	20231205	095600	135370000	538000	538000	538000	538000	0
518	20231205	095500	135370000	538000	538000	538000	538000	1
519	20231205	095400	134832000	537000	537000	537000	537000	0
520	20231205	095300	134832000	537000	537000	537000	537000	1
521	20231205	095200	134295000	537000	538000	538000	537000	13
522	20231205	095100	127311000	539000	539000	539000	539000	1
523	20231205	095000	126772000	539000	539000	539000	539000	2
524	20231205	094900	125694000	538000	538000	538000	538000	0
525	20231205	094800	125694000	538000	538000	538000	538000	0
526	20231205	094700	125694000	538000	538000	538000	538000	0
527	20231205	094600	125694000	538000	538000	538000	538000	1
528	20231205	094500	125156000	537000	537000	537000	537000	0
529	20231205	094400	125156000	537000	538000	538000	537000	5
530	20231205	094300	122467000	538000	538000	538000	538000	0
531	20231205	094200	122467000	538000	538000	538000	538000	6
532	20231205	094100	119239000	538000	538000	538000	538000	0
533	20231205	094000	119239000	538000	538000	538000	538000	0
534	20231205	093900	119239000	538000	538000	538000	538000	3
535	20231205	093800	117625000	538000	538000	538000	538000	8
536	20231205	093700	113321000	538000	539000	539000	538000	15
537	20231205	093600	105242000	538000	537000	538000	537000	2
538	20231205	093500	104167000	537000	538000	538000	537000	2
539	20231205	093400	103092000	536000	535000	536000	535000	34
540	20231205	093300	84874000	534000	533000	535000	533000	26
541	20231205	093200	70986000	531000	531000	531000	531000	2
542	20231205	093100	69924000	531000	531000	531000	531000	0
543	20231205	093000	69924000	531000	531000	531000	531000	1
544	20231205	092900	69393000	530000	530000	530000	530000	0
545	20231205	092800	69393000	530000	530000	530000	530000	4
546	20231205	092700	67273000	530000	530000	530000	530000	2
547	20231205	092600	66213000	530000	530000	530000	530000	0
548	20231205	092500	66213000	530000	530000	530000	530000	0
549	20231205	092400	66213000	530000	530000	530000	530000	0
550	20231205	092300	66213000	530000	530000	530000	530000	6
551	20231205	092200	63033000	530000	531000	531000	530000	14
552	20231205	092100	55611000	531000	531000	531000	531000	0
553	20231205	092000	55611000	531000	531000	531000	531000	6
554	20231205	091900	52425000	529000	529000	529000	529000	0
555	20231205	091800	52425000	529000	529000	529000	529000	0
556	20231205	091700	52425000	529000	529000	529000	529000	14
557	20231205	091600	45019000	528000	528000	528000	528000	0
558	20231205	091500	45019000	528000	528000	528000	528000	0
559	20231205	091400	45019000	528000	528000	528000	528000	2
560	20231205	091300	43963000	529000	529000	529000	529000	5
561	20231205	091200	41318000	529000	529000	529000	529000	0
562	20231205	091100	41318000	529000	529000	529000	529000	0
563	20231205	091000	41318000	529000	529000	529000	529000	1
564	20231205	090900	40789000	530000	529000	530000	529000	2
565	20231205	090800	39730000	529000	529000	529000	529000	1
566	20231205	090700	39201000	530000	530000	530000	530000	1
567	20231205	090600	38671000	530000	530000	530000	530000	1
568	20231205	090500	38141000	531000	531000	531000	531000	4
569	20231205	090400	36017000	532000	532000	532000	532000	1
570	20231205	090300	35485000	531000	533000	533000	530000	6
571	20231205	090200	32298000	532000	530000	532000	530000	3
572	20231205	090100	30706000	530000	529000	530000	529000	39
573	20231205	090000	10038000	530000	528000	530000	528000	19