KissMeData/000670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183200	501245000	509000	509000	509000	509000	57
3	20231219	183100	501245000	509000	509000	509000	509000	0
4	20231219	183000	501245000	509000	509000	509000	509000	0
5	20231219	182900	501245000	509000	509000	509000	509000	0
6	20231219	182800	501245000	509000	509000	509000	509000	0
7	20231219	182700	501245000	509000	509000	509000	509000	0
8	20231219	182600	501245000	509000	509000	509000	509000	0
9	20231219	182500	501245000	509000	509000	509000	509000	0
10	20231219	182400	501245000	509000	509000	509000	509000	0
11	20231219	182300	501245000	509000	509000	509000	509000	0
12	20231219	182200	501245000	509000	509000	509000	509000	0
13	20231219	182100	501245000	509000	509000	509000	509000	0
14	20231219	182000	501245000	509000	509000	509000	509000	0
15	20231219	181900	501245000	509000	509000	509000	509000	0
16	20231219	181800	501245000	509000	509000	509000	509000	0
17	20231219	181700	501245000	509000	509000	509000	509000	0
18	20231219	181600	501245000	509000	509000	509000	509000	0
19	20231219	181500	501245000	509000	509000	509000	509000	0
20	20231219	181400	501245000	509000	509000	509000	509000	0
21	20231219	181300	501245000	509000	509000	509000	509000	0
22	20231219	181200	501245000	509000	509000	509000	509000	0
23	20231219	181100	501245000	509000	509000	509000	509000	0
24	20231219	181000	501245000	509000	509000	509000	509000	0
25	20231219	180900	501245000	509000	509000	509000	509000	0
26	20231219	180800	501245000	509000	509000	509000	509000	0
27	20231219	180700	501245000	509000	509000	509000	509000	0
28	20231219	180600	501245000	509000	509000	509000	509000	0
29	20231219	180500	501245000	509000	509000	509000	509000	0
30	20231219	180400	501245000	509000	509000	509000	509000	0
31	20231219	180300	501245000	509000	509000	509000	509000	0
32	20231219	180200	501245000	509000	509000	509000	509000	57
33	20231219	180100	501245000	509000	509000	509000	509000	0
34	20231219	180000	501245000	509000	509000	509000	509000	0
35	20231219	175900	501245000	509000	509000	509000	509000	0
36	20231219	175800	501245000	509000	509000	509000	509000	0
37	20231219	175700	501245000	509000	509000	509000	509000	0
38	20231219	175600	501245000	509000	509000	509000	509000	0
39	20231219	175500	501245000	509000	509000	509000	509000	0
40	20231219	175400	501245000	509000	509000	509000	509000	0
41	20231219	175300	501245000	509000	509000	509000	509000	0
42	20231219	175200	501245000	509000	509000	509000	509000	0
43	20231219	175100	501245000	509000	509000	509000	509000	0
44	20231219	175000	501245000	509000	509000	509000	509000	0
45	20231219	174900	501245000	509000	509000	509000	509000	0
46	20231219	174800	501245000	509000	509000	509000	509000	0
47	20231219	174700	501245000	509000	509000	509000	509000	0
48	20231219	174600	501245000	509000	509000	509000	509000	0
49	20231219	174500	501245000	509000	509000	509000	509000	0
50	20231219	174400	501245000	509000	509000	509000	509000	0
51	20231219	174300	501245000	509000	509000	509000	509000	0
52	20231219	174200	501245000	509000	509000	509000	509000	0
53	20231219	174100	501245000	509000	509000	509000	509000	0
54	20231219	174000	501245000	509000	509000	509000	509000	0
55	20231219	173900	501245000	509000	509000	509000	509000	0
56	20231219	173800	501245000	509000	509000	509000	509000	0
57	20231219	173700	501245000	509000	509000	509000	509000	0
58	20231219	173600	501245000	509000	509000	509000	509000	0
59	20231219	173500	501245000	509000	509000	509000	509000	0
60	20231219	173400	501245000	509000	509000	509000	509000	0
61	20231219	173300	501245000	509000	509000	509000	509000	0
62	20231219	173200	501245000	509000	509000	509000	509000	57
63	20231219	173100	501245000	509000	509000	509000	509000	0
64	20231219	173000	501245000	509000	509000	509000	509000	0
65	20231219	172900	501245000	509000	509000	509000	509000	0
66	20231219	172800	501245000	509000	509000	509000	509000	0
67	20231219	172700	501245000	509000	509000	509000	509000	0
68	20231219	172600	501245000	509000	509000	509000	509000	0
69	20231219	172500	501245000	509000	509000	509000	509000	0
70	20231219	172400	501245000	509000	509000	509000	509000	0
71	20231219	172300	501245000	509000	509000	509000	509000	0
72	20231219	172200	501245000	509000	509000	509000	509000	0
73	20231219	172100	501245000	509000	509000	509000	509000	0
74	20231219	172000	501245000	509000	509000	509000	509000	0
75	20231219	171900	501245000	509000	509000	509000	509000	0
76	20231219	171800	501245000	509000	509000	509000	509000	0
77	20231219	171700	501245000	509000	509000	509000	509000	0
78	20231219	171600	501245000	509000	509000	509000	509000	0
79	20231219	171500	501245000	509000	509000	509000	509000	0
80	20231219	171400	501245000	509000	509000	509000	509000	0
81	20231219	171300	501245000	509000	509000	509000	509000	0
82	20231219	171200	501245000	509000	509000	509000	509000	0
83	20231219	171100	501245000	509000	509000	509000	509000	0
84	20231219	171000	501245000	509000	509000	509000	509000	0
85	20231219	170900	501245000	509000	509000	509000	509000	0
86	20231219	170800	501245000	509000	509000	509000	509000	0
87	20231219	170700	501245000	509000	509000	509000	509000	0
88	20231219	170600	501245000	509000	509000	509000	509000	0
89	20231219	170500	501245000	509000	509000	509000	509000	0
90	20231219	170400	501245000	509000	509000	509000	509000	0
91	20231219	170300	501245000	509000	509000	509000	509000	0
92	20231219	170200	501245000	509000	509000	509000	509000	57
93	20231219	170100	501245000	509000	509000	509000	509000	0
94	20231219	170000	501245000	509000	509000	509000	509000	0
95	20231219	165900	501245000	509000	509000	509000	509000	0
96	20231219	165800	501245000	509000	509000	509000	509000	0
97	20231219	165700	501245000	509000	509000	509000	509000	0
98	20231219	165600	501245000	509000	509000	509000	509000	0
99	20231219	165500	501245000	509000	509000	509000	509000	0
100	20231219	165400	501245000	509000	509000	509000	509000	0
101	20231219	165300	501245000	509000	509000	509000	509000	0
102	20231219	165200	501245000	509000	509000	509000	509000	0
103	20231219	165100	501245000	509000	509000	509000	509000	0
104	20231219	165000	501245000	509000	509000	509000	509000	0
105	20231219	164900	501245000	509000	509000	509000	509000	0
106	20231219	164800	501245000	509000	509000	509000	509000	0
107	20231219	164700	501245000	509000	509000	509000	509000	0
108	20231219	164600	501245000	509000	509000	509000	509000	0
109	20231219	164500	501245000	509000	509000	509000	509000	0
110	20231219	164400	501245000	509000	509000	509000	509000	0
111	20231219	164300	501245000	509000	509000	509000	509000	0
112	20231219	164200	501245000	509000	509000	509000	509000	0
113	20231219	164100	501245000	509000	509000	509000	509000	0
114	20231219	164000	501245000	509000	509000	509000	509000	0
115	20231219	163900	501245000	509000	509000	509000	509000	0
116	20231219	163800	501245000	509000	509000	509000	509000	0
117	20231219	163700	501245000	509000	509000	509000	509000	0
118	20231219	163600	501245000	509000	509000	509000	509000	0
119	20231219	163500	501245000	509000	509000	509000	509000	0
120	20231219	163400	501245000	509000	509000	509000	509000	0
121	20231219	163300	501245000	509000	509000	509000	509000	0
122	20231219	163200	501245000	509000	509000	509000	509000	57
123	20231219	163100	501245000	509000	509000	509000	509000	0
124	20231219	163000	501245000	509000	509000	509000	509000	0
125	20231219	162900	501245000	509000	509000	509000	509000	0
126	20231219	162800	501245000	509000	509000	509000	509000	0
127	20231219	162700	501245000	509000	509000	509000	509000	0
128	20231219	162600	501245000	509000	509000	509000	509000	0
129	20231219	162500	501245000	509000	509000	509000	509000	0
130	20231219	162400	501245000	509000	509000	509000	509000	0
131	20231219	162300	501245000	509000	509000	509000	509000	0
132	20231219	162200	501245000	509000	509000	509000	509000	0
133	20231219	162100	501245000	509000	509000	509000	509000	0
134	20231219	162000	501245000	509000	509000	509000	509000	0
135	20231219	161900	501245000	509000	509000	509000	509000	0
136	20231219	161800	501245000	509000	509000	509000	509000	0
137	20231219	161700	501245000	509000	509000	509000	509000	0
138	20231219	161600	501245000	509000	509000	509000	509000	0
139	20231219	161500	501245000	509000	509000	509000	509000	0
140	20231219	161400	501245000	509000	509000	509000	509000	0
141	20231219	161300	501245000	509000	509000	509000	509000	0
142	20231219	161200	501245000	509000	509000	509000	509000	0
143	20231219	161100	501245000	509000	509000	509000	509000	0
144	20231219	161000	501245000	509000	509000	509000	509000	0
145	20231219	160900	501245000	509000	509000	509000	509000	0
146	20231219	160800	501245000	509000	509000	509000	509000	0
147	20231219	160700	501245000	509000	509000	509000	509000	0
148	20231219	160600	501245000	509000	509000	509000	509000	0
149	20231219	160500	501245000	509000	509000	509000	509000	0
150	20231219	160400	501245000	509000	509000	509000	509000	0
151	20231219	160300	501245000	509000	509000	509000	509000	0
152	20231219	160200	501245000	509000	509000	509000	509000	57
153	20231219	160100	501245000	509000	509000	509000	509000	0
154	20231219	160000	501245000	509000	509000	509000	509000	0
155	20231219	155900	501245000	509000	509000	509000	509000	0
156	20231219	155800	501245000	509000	509000	509000	509000	0
157	20231219	155700	501245000	509000	509000	509000	509000	0
158	20231219	155600	501245000	509000	509000	509000	509000	0
159	20231219	155500	501245000	509000	509000	509000	509000	0
160	20231219	155400	501245000	509000	509000	509000	509000	0
161	20231219	155300	501245000	509000	509000	509000	509000	0
162	20231219	155200	501245000	509000	509000	509000	509000	0
163	20231219	155100	501245000	509000	509000	509000	509000	0
164	20231219	155000	501245000	509000	509000	509000	509000	0
165	20231219	154900	501245000	509000	509000	509000	509000	0
166	20231219	154800	501245000	509000	509000	509000	509000	0
167	20231219	154700	501245000	509000	509000	509000	509000	0
168	20231219	154600	501245000	509000	509000	509000	509000	0
169	20231219	154500	501245000	509000	509000	509000	509000	0
170	20231219	154400	501245000	509000	509000	509000	509000	0
171	20231219	154300	501245000	509000	509000	509000	509000	0
172	20231219	154200	501245000	509000	509000	509000	509000	0
173	20231219	154100	501245000	509000	509000	509000	509000	0
174	20231219	154000	501245000	509000	509000	509000	509000	0
175	20231219	153900	501245000	509000	509000	509000	509000	0
176	20231219	153800	501245000	509000	509000	509000	509000	0
177	20231219	153700	501245000	509000	509000	509000	509000	0
178	20231219	153600	501245000	509000	509000	509000	509000	0
179	20231219	153500	501245000	509000	509000	509000	509000	0
180	20231219	153400	501245000	509000	509000	509000	509000	0
181	20231219	153300	501245000	509000	509000	509000	509000	0
182	20231219	153200	501245000	509000	509000	509000	509000	57
183	20231219	153100	501245000	509000	509000	509000	509000	0
184	20231219	153000	501245000	509000	509000	509000	509000	57
185	20231219	152900	472232000	506000	506000	506000	506000	0
186	20231219	152800	472232000	506000	506000	506000	506000	0
187	20231219	152700	472232000	506000	506000	506000	506000	0
188	20231219	152600	472232000	506000	506000	506000	506000	0
189	20231219	152500	472232000	506000	506000	506000	506000	0
190	20231219	152400	472232000	506000	506000	506000	506000	0
191	20231219	152300	472232000	506000	506000	506000	506000	0
192	20231219	152200	472232000	506000	506000	506000	506000	0
193	20231219	152100	472232000	506000	506000	506000	506000	0
194	20231219	152000	472232000	506000	506000	506000	506000	0
195	20231219	151900	472232000	506000	506000	506000	506000	6
196	20231219	151800	469196000	504000	504000	504000	504000	0
197	20231219	151700	469196000	504000	504000	504000	504000	2
198	20231219	151600	468188000	506000	507000	507000	506000	20
199	20231219	151500	458066000	507000	505000	507000	505000	29
200	20231219	151400	443381000	504000	503000	504000	503000	2
201	20231219	151300	442374000	504000	504000	504000	504000	1
202	20231219	151200	441870000	505000	504000	505000	503000	10
203	20231219	151100	436830000	503000	503000	503000	503000	1
204	20231219	151000	436327000	503000	503000	503000	503000	4
205	20231219	150900	434315000	504000	504000	504000	503000	4
206	20231219	150800	432300000	504000	503000	504000	503000	3
207	20231219	150700	430790000	503000	503000	503000	503000	1
208	20231219	150600	430287000	504000	503000	504000	503000	2
209	20231219	150500	429280000	503000	503000	503000	503000	1
210	20231219	150400	428777000	503000	503000	503000	503000	0
211	20231219	150300	428777000	503000	503000	504000	503000	3
212	20231219	150200	427267000	504000	503000	504000	503000	3
213	20231219	150100	425756000	504000	504000	504000	504000	2
214	20231219	150000	424748000	503000	504000	506000	503000	10
215	20231219	145900	419705000	504000	504000	504000	504000	0
216	20231219	145800	419705000	504000	504000	504000	504000	4
217	20231219	145700	417689000	503000	503000	503000	503000	1
218	20231219	145600	417186000	503000	503000	503000	503000	1
219	20231219	145500	416683000	503000	503000	503000	503000	1
220	20231219	145400	416180000	504000	504000	504000	504000	2
221	20231219	145300	415172000	503000	503000	503000	503000	0
222	20231219	145200	415172000	503000	503000	503000	503000	1
223	20231219	145100	414669000	503000	503000	503000	503000	1
224	20231219	145000	414166000	503000	503000	503000	503000	5
225	20231219	144900	411651000	505000	505000	505000	505000	1
226	20231219	144800	411146000	504000	504000	504000	504000	1
227	20231219	144700	410642000	503000	502000	503000	502000	2
228	20231219	144600	409637000	502000	502000	502000	502000	1
229	20231219	144500	409135000	503000	502000	503000	502000	4
230	20231219	144400	407124000	504000	504000	504000	504000	0
231	20231219	144300	407124000	504000	504000	504000	504000	0
232	20231219	144200	407124000	504000	504000	504000	504000	0
233	20231219	144100	407124000	504000	504000	504000	504000	4
234	20231219	144000	405108000	504000	504000	504000	504000	1
235	20231219	143900	404604000	504000	504000	504000	504000	1
236	20231219	143800	404100000	505000	503000	505000	503000	3
237	20231219	143700	402588000	502000	502000	502000	502000	0
238	20231219	143600	402588000	502000	502000	502000	502000	1
239	20231219	143500	402086000	502000	502000	502000	502000	1
240	20231219	143400	401584000	502000	502000	502000	502000	2
241	20231219	143300	400580000	503000	503000	503000	503000	1
242	20231219	143200	400077000	502000	502000	502000	502000	1
243	20231219	143100	399575000	502000	502000	502000	502000	0
244	20231219	143000	399575000	502000	502000	502000	502000	0
245	20231219	142900	399575000	502000	502000	502000	502000	1
246	20231219	142800	399073000	502000	501000	502000	501000	4
247	20231219	142700	397066000	501000	501000	501000	501000	4
248	20231219	142600	395062000	501000	502000	502000	501000	13
249	20231219	142500	388547000	501000	501000	501000	501000	2
250	20231219	142400	387545000	501000	501000	501000	501000	2
251	20231219	142300	386543000	502000	502000	502000	502000	112
252	20231219	142200	330319000	503000	502000	503000	502000	3
253	20231219	142100	328812000	502000	502000	502000	502000	25
254	20231219	142000	316262000	502000	502000	502000	502000	1
255	20231219	141900	315760000	502000	502000	502000	502000	2
256	20231219	141800	314756000	502000	502000	502000	502000	1
257	20231219	141700	314254000	502000	502000	502000	502000	3
258	20231219	141600	312748000	502000	502000	502000	502000	2
259	20231219	141500	311744000	502000	502000	502000	502000	1
260	20231219	141400	311242000	502000	502000	502000	502000	2
261	20231219	141300	310238000	502000	502000	502000	502000	2
262	20231219	141200	309234000	503000	503000	503000	503000	1
263	20231219	141100	308731000	502000	502000	503000	502000	3
264	20231219	141000	307224000	502000	503000	503000	502000	2
265	20231219	140900	306219000	502000	502000	502000	502000	2
266	20231219	140800	305215000	502000	502000	502000	502000	2
267	20231219	140700	304211000	502000	502000	502000	502000	1
268	20231219	140600	303709000	502000	502000	502000	502000	1
269	20231219	140500	303207000	502000	502000	502000	502000	1
270	20231219	140400	302705000	502000	502000	502000	502000	0
271	20231219	140300	302705000	502000	502000	502000	502000	1
272	20231219	140200	302203000	503000	503000	503000	503000	0
273	20231219	140100	302203000	503000	503000	503000	503000	0
274	20231219	140000	302203000	503000	503000	503000	503000	5
275	20231219	135900	299688000	503000	503000	503000	503000	0
276	20231219	135800	299688000	503000	503000	503000	503000	0
277	20231219	135700	299688000	503000	503000	503000	503000	0
278	20231219	135600	299688000	503000	503000	503000	503000	4
279	20231219	135500	297676000	503000	503000	503000	503000	0
280	20231219	135400	297676000	503000	503000	503000	503000	0
281	20231219	135300	297676000	503000	503000	503000	503000	4
282	20231219	135200	295664000	503000	503000	503000	503000	0
283	20231219	135100	295664000	503000	502000	503000	502000	13
284	20231219	135000	289126000	502000	503000	503000	502000	30
285	20231219	134900	274037000	503000	503000	503000	503000	1
286	20231219	134800	273534000	503000	503000	503000	503000	1
287	20231219	134700	273031000	503000	503000	503000	503000	2
288	20231219	134600	272025000	503000	503000	503000	503000	1
289	20231219	134500	271522000	503000	503000	503000	503000	1
290	20231219	134400	271019000	503000	503000	503000	503000	1
291	20231219	134300	270516000	503000	503000	503000	503000	2
292	20231219	134200	269510000	503000	503000	503000	503000	1
293	20231219	134100	269007000	503000	503000	503000	503000	1
294	20231219	134000	268504000	503000	503000	503000	503000	2
295	20231219	133900	267498000	503000	503000	503000	503000	1
296	20231219	133800	266995000	503000	503000	503000	503000	2
297	20231219	133700	265989000	503000	503000	503000	503000	1
298	20231219	133600	265486000	503000	503000	503000	503000	2
299	20231219	133500	264480000	503000	503000	503000	503000	1
300	20231219	133400	263977000	503000	503000	503000	503000	2
301	20231219	133300	262971000	503000	503000	503000	503000	1
302	20231219	133200	262468000	503000	503000	503000	503000	1
303	20231219	133100	261965000	503000	503000	503000	503000	2
304	20231219	133000	260959000	503000	503000	503000	503000	1
305	20231219	132900	260456000	503000	503000	503000	503000	2
306	20231219	132800	259450000	503000	503000	503000	503000	1
307	20231219	132700	258947000	503000	503000	503000	503000	1
308	20231219	132600	258444000	504000	504000	504000	504000	1
309	20231219	132500	257940000	504000	504000	504000	504000	0
310	20231219	132400	257940000	504000	504000	504000	504000	5
311	20231219	132300	255420000	504000	504000	504000	504000	1
312	20231219	132200	254916000	503000	503000	503000	503000	1
313	20231219	132100	254413000	504000	504000	504000	504000	1
314	20231219	132000	253909000	503000	503000	503000	503000	2
315	20231219	131900	252903000	503000	503000	503000	503000	2
316	20231219	131800	251897000	503000	503000	503000	503000	1
317	20231219	131700	251394000	503000	503000	503000	503000	1
318	20231219	131600	250891000	503000	503000	503000	503000	1
319	20231219	131500	250388000	503000	503000	503000	503000	2
320	20231219	131400	249382000	503000	503000	503000	503000	2
321	20231219	131300	248376000	503000	503000	503000	503000	1
322	20231219	131200	247873000	503000	503000	503000	503000	1
323	20231219	131100	247370000	503000	503000	503000	503000	2
324	20231219	131000	246364000	503000	503000	503000	503000	1
325	20231219	130900	245861000	504000	504000	504000	504000	0
326	20231219	130800	245861000	504000	504000	504000	504000	1
327	20231219	130700	245357000	504000	504000	504000	504000	0
328	20231219	130600	245357000	504000	503000	504000	503000	7
329	20231219	130500	241832000	503000	503000	503000	503000	1
330	20231219	130400	241329000	503000	503000	503000	503000	1
331	20231219	130300	240826000	503000	503000	503000	503000	1
332	20231219	130200	240323000	504000	504000	504000	504000	1
333	20231219	130100	239819000	504000	503000	504000	503000	2
334	20231219	130000	238812000	504000	504000	504000	504000	1
335	20231219	125900	238308000	504000	504000	504000	504000	0
336	20231219	125800	238308000	504000	504000	504000	504000	0
337	20231219	125700	238308000	504000	504000	504000	504000	0
338	20231219	125600	238308000	504000	504000	504000	504000	0
339	20231219	125500	238308000	504000	504000	504000	504000	7
340	20231219	125400	234780000	504000	504000	504000	504000	7
341	20231219	125300	231252000	505000	505000	505000	505000	0
342	20231219	125200	231252000	505000	504000	505000	504000	4
343	20231219	125100	229233000	504000	504000	504000	504000	4
344	20231219	125000	227217000	505000	505000	505000	505000	0
345	20231219	124900	227217000	505000	505000	505000	505000	1
346	20231219	124800	226712000	505000	504000	505000	504000	12
347	20231219	124700	220663000	504000	504000	504000	504000	0
348	20231219	124600	220663000	504000	504000	504000	504000	0
349	20231219	124500	220663000	504000	504000	504000	504000	0
350	20231219	124400	220663000	504000	504000	504000	504000	0
351	20231219	124300	220663000	504000	504000	504000	504000	0
352	20231219	124200	220663000	504000	504000	504000	504000	0
353	20231219	124100	220663000	504000	504000	504000	504000	4
354	20231219	124000	218647000	503000	503000	503000	503000	0
355	20231219	123900	218647000	503000	503000	503000	503000	0
356	20231219	123800	218647000	503000	503000	503000	503000	11
357	20231219	123700	213114000	504000	504000	504000	504000	10
358	20231219	123600	208074000	504000	504000	504000	504000	5
359	20231219	123500	205554000	504000	504000	504000	504000	2
360	20231219	123400	204546000	504000	504000	504000	504000	3
361	20231219	123300	203034000	504000	504000	504000	504000	1
362	20231219	123200	202530000	504000	504000	504000	504000	1
363	20231219	123100	202026000	504000	504000	504000	504000	1
364	20231219	123000	201522000	504000	504000	504000	504000	3
365	20231219	122900	200010000	504000	504000	504000	504000	2
366	20231219	122800	199002000	504000	504000	504000	504000	0
367	20231219	122700	199002000	504000	504000	504000	504000	1
368	20231219	122600	198498000	504000	504000	504000	504000	9
369	20231219	122500	193962000	504000	504000	504000	504000	3
370	20231219	122400	192450000	504000	504000	504000	504000	1
371	20231219	122300	191946000	504000	504000	504000	504000	1
372	20231219	122200	191442000	504000	504000	504000	504000	3
373	20231219	122100	189930000	504000	504000	504000	504000	1
374	20231219	122000	189426000	504000	505000	505000	504000	22
375	20231219	121900	178327000	505000	505000	505000	505000	2
376	20231219	121800	177317000	505000	505000	505000	505000	1
377	20231219	121700	176812000	505000	505000	505000	505000	1
378	20231219	121600	176307000	505000	505000	505000	505000	2
379	20231219	121500	175297000	505000	505000	505000	505000	2
380	20231219	121400	174287000	505000	505000	505000	505000	1
381	20231219	121300	173782000	505000	505000	505000	505000	1
382	20231219	121200	173277000	505000	505000	505000	505000	1
383	20231219	121100	172772000	505000	505000	505000	505000	3
384	20231219	121000	171257000	505000	505000	505000	505000	1
385	20231219	120900	170752000	505000	505000	505000	505000	1
386	20231219	120800	170247000	505000	505000	505000	505000	2
387	20231219	120700	169237000	505000	505000	505000	505000	2
388	20231219	120600	168227000	505000	505000	505000	505000	1
389	20231219	120500	167722000	505000	505000	505000	505000	1
390	20231219	120400	167217000	505000	505000	505000	505000	1
391	20231219	120300	166712000	505000	505000	505000	505000	3
392	20231219	120200	165197000	505000	505000	505000	505000	1
393	20231219	120100	164692000	505000	505000	505000	505000	1
394	20231219	120000	164187000	505000	505000	505000	505000	1
395	20231219	115900	163682000	505000	505000	505000	505000	2
396	20231219	115800	162672000	505000	505000	505000	505000	2
397	20231219	115700	161662000	505000	505000	505000	505000	2
398	20231219	115600	160652000	505000	505000	505000	505000	1
399	20231219	115500	160147000	505000	505000	505000	505000	2
400	20231219	115400	159137000	505000	505000	505000	505000	2
401	20231219	115300	158127000	505000	505000	505000	505000	2
402	20231219	115200	157117000	505000	505000	505000	505000	1
403	20231219	115100	156612000	505000	505000	505000	505000	1
404	20231219	115000	156107000	506000	506000	506000	506000	1
405	20231219	114900	155601000	505000	505000	505000	505000	2
406	20231219	114800	154591000	505000	505000	505000	505000	0
407	20231219	114700	154591000	505000	505000	505000	505000	0
408	20231219	114600	154591000	505000	505000	505000	505000	1
409	20231219	114500	154086000	506000	506000	506000	506000	0
410	20231219	114400	154086000	506000	506000	506000	506000	0
411	20231219	114300	154086000	506000	506000	506000	506000	0
412	20231219	114200	154086000	506000	506000	506000	506000	0
413	20231219	114100	154086000	506000	506000	506000	506000	2
414	20231219	114000	153074000	506000	506000	506000	506000	1
415	20231219	113900	152568000	505000	505000	505000	505000	6
416	20231219	113800	149538000	504000	506000	506000	504000	2
417	20231219	113700	148528000	505000	505000	505000	505000	0
418	20231219	113600	148528000	505000	505000	505000	505000	0
419	20231219	113500	148528000	505000	505000	505000	505000	6
420	20231219	113400	145498000	505000	505000	505000	505000	8
421	20231219	113300	141458000	505000	505000	505000	505000	0
422	20231219	113200	141458000	505000	505000	505000	505000	0
423	20231219	113100	141458000	505000	505000	505000	505000	0
424	20231219	113000	141458000	505000	505000	505000	505000	0
425	20231219	112900	141458000	505000	505000	505000	505000	0
426	20231219	112800	141458000	505000	505000	505000	505000	0
427	20231219	112700	141458000	505000	505000	505000	505000	18
428	20231219	112600	132368000	505000	505000	505000	505000	0
429	20231219	112500	132368000	505000	505000	505000	505000	6
430	20231219	112400	129338000	505000	505000	505000	505000	2
431	20231219	112300	128328000	505000	505000	505000	505000	1
432	20231219	112200	127823000	505000	505000	505000	505000	0
433	20231219	112100	127823000	505000	505000	506000	505000	3
434	20231219	112000	126307000	505000	505000	505000	505000	2
435	20231219	111900	125297000	505000	505000	505000	505000	1
436	20231219	111800	124792000	505000	505000	505000	505000	1
437	20231219	111700	124287000	505000	505000	505000	505000	1
438	20231219	111600	123782000	505000	505000	505000	505000	1
439	20231219	111500	123277000	505000	505000	505000	505000	0
440	20231219	111400	123277000	505000	505000	505000	505000	7
441	20231219	111300	119742000	505000	505000	505000	505000	6
442	20231219	111200	116712000	505000	505000	505000	505000	13
443	20231219	111100	110147000	505000	505000	505000	505000	3
444	20231219	111000	108632000	505000	505000	505000	505000	1
445	20231219	110900	108127000	505000	505000	505000	505000	1
446	20231219	110800	107622000	505000	505000	505000	505000	1
447	20231219	110700	107117000	505000	505000	505000	505000	0
448	20231219	110600	107117000	505000	505000	505000	505000	0
449	20231219	110500	107117000	505000	505000	505000	505000	2
450	20231219	110400	106107000	505000	505000	505000	505000	0
451	20231219	110300	106107000	505000	505000	505000	505000	4
452	20231219	110200	104087000	505000	505000	505000	505000	0
453	20231219	110100	104087000	505000	505000	505000	505000	0
454	20231219	110000	104087000	505000	505000	505000	505000	11
455	20231219	105900	98532000	504000	504000	504000	504000	0
456	20231219	105800	98532000	504000	504000	504000	504000	1
457	20231219	105700	98028000	504000	504000	504000	504000	1
458	20231219	105600	97524000	503000	503000	503000	503000	0
459	20231219	105500	97524000	503000	503000	503000	503000	1
460	20231219	105400	97021000	503000	503000	503000	503000	0
461	20231219	105300	97021000	503000	503000	503000	503000	1
462	20231219	105200	96518000	504000	504000	504000	504000	4
463	20231219	105100	94502000	504000	504000	504000	504000	6
464	20231219	105000	91478000	505000	505000	505000	505000	0
465	20231219	104900	91478000	505000	505000	505000	505000	0
466	20231219	104800	91478000	505000	505000	505000	505000	0
467	20231219	104700	91478000	505000	505000	505000	505000	0
468	20231219	104600	91478000	505000	505000	505000	505000	0
469	20231219	104500	91478000	505000	503000	505000	503000	3
470	20231219	104400	89967000	503000	503000	503000	502000	14
471	20231219	104300	82932000	503000	503000	503000	503000	0
472	20231219	104200	82932000	503000	503000	503000	503000	0
473	20231219	104100	82932000	503000	503000	503000	503000	0
474	20231219	104000	82932000	503000	503000	503000	503000	5
475	20231219	103900	80417000	503000	503000	503000	503000	0
476	20231219	103800	80417000	503000	503000	503000	503000	0
477	20231219	103700	80417000	503000	503000	503000	503000	0
478	20231219	103600	80417000	503000	503000	503000	503000	6
479	20231219	103500	77399000	503000	503000	503000	503000	20
480	20231219	103400	67339000	503000	503000	503000	503000	1
481	20231219	103300	66836000	503000	503000	503000	503000	0
482	20231219	103200	66836000	503000	503000	503000	503000	0
483	20231219	103100	66836000	503000	503000	503000	503000	0
484	20231219	103000	66836000	503000	503000	503000	503000	1
485	20231219	102900	66333000	502000	502000	502000	502000	0
486	20231219	102800	66333000	502000	502000	502000	502000	4
487	20231219	102700	64325000	502000	502000	502000	502000	0
488	20231219	102600	64325000	502000	502000	502000	502000	5
489	20231219	102500	61815000	502000	502000	502000	502000	3
490	20231219	102400	60309000	502000	502000	502000	502000	0
491	20231219	102300	60309000	502000	501000	502000	501000	11
492	20231219	102200	54788000	502000	502000	502000	502000	25
493	20231219	102100	42238000	502000	502000	502000	502000	1
494	20231219	102000	41736000	503000	503000	503000	503000	1
495	20231219	101900	41233000	503000	503000	503000	503000	2
496	20231219	101800	40227000	502000	502000	502000	502000	2
497	20231219	101700	39223000	502000	502000	502000	502000	5
498	20231219	101600	36713000	502000	503000	503000	502000	5
499	20231219	101500	34202000	502000	502000	502000	502000	1
500	20231219	101400	33700000	502000	502000	502000	502000	1
501	20231219	101300	33198000	502000	502000	502000	502000	2
502	20231219	101200	32194000	502000	502000	502000	502000	1
503	20231219	101100	31692000	502000	502000	502000	502000	1
504	20231219	101000	31190000	502000	502000	502000	502000	1
505	20231219	100900	30688000	502000	502000	502000	502000	1
506	20231219	100800	30186000	502000	502000	502000	502000	1
507	20231219	100700	29684000	503000	503000	503000	503000	0
508	20231219	100600	29684000	503000	503000	503000	503000	0
509	20231219	100500	29684000	503000	503000	503000	503000	6
510	20231219	100400	26666000	502000	502000	502000	502000	1
511	20231219	100300	26164000	503000	503000	503000	503000	0
512	20231219	100200	26164000	503000	503000	503000	503000	1
513	20231219	100100	25661000	503000	503000	503000	503000	0
514	20231219	100000	25661000	503000	503000	503000	503000	1
515	20231219	095900	25158000	502000	502000	502000	502000	1
516	20231219	095800	24656000	502000	502000	502000	502000	0
517	20231219	095700	24656000	502000	502000	502000	502000	1
518	20231219	095600	24154000	502000	502000	502000	502000	1
519	20231219	095500	23652000	502000	502000	502000	502000	1
520	20231219	095400	23150000	505000	505000	505000	505000	0
521	20231219	095300	23150000	505000	503000	505000	503000	3
522	20231219	095200	21639000	503000	503000	503000	503000	0
523	20231219	095100	21639000	503000	503000	503000	503000	0
524	20231219	095000	21639000	503000	503000	503000	503000	0
525	20231219	094900	21639000	503000	503000	503000	503000	5
526	20231219	094800	19124000	503000	503000	503000	503000	0
527	20231219	094700	19124000	503000	503000	503000	503000	9
528	20231219	094600	14597000	503000	503000	503000	503000	0
529	20231219	094500	14597000	503000	503000	503000	503000	0
530	20231219	094400	14597000	503000	503000	503000	503000	0
531	20231219	094300	14597000	503000	503000	503000	503000	0
532	20231219	094200	14597000	503000	503000	503000	503000	0
533	20231219	094100	14597000	503000	503000	503000	503000	0
534	20231219	094000	14597000	503000	503000	503000	503000	1
535	20231219	093900	14094000	503000	503000	503000	503000	0
536	20231219	093800	14094000	503000	503000	503000	503000	0
537	20231219	093700	14094000	503000	503000	503000	503000	0
538	20231219	093600	14094000	503000	503000	503000	503000	0
539	20231219	093500	14094000	503000	503000	503000	503000	0
540	20231219	093400	14094000	503000	503000	503000	503000	0
541	20231219	093300	14094000	503000	503000	503000	503000	0
542	20231219	093200	14094000	503000	503000	503000	503000	1
543	20231219	093100	13591000	503000	503000	503000	503000	1
544	20231219	093000	13088000	503000	503000	503000	503000	2
545	20231219	092900	12082000	503000	503000	503000	503000	0
546	20231219	092800	12082000	503000	503000	503000	503000	3
547	20231219	092700	10573000	503000	503000	503000	503000	0
548	20231219	092600	10573000	503000	503000	503000	503000	3
549	20231219	092500	9064000	503000	503000	503000	503000	0
550	20231219	092400	9064000	503000	503000	503000	503000	5
551	20231219	092300	6549000	503000	503000	503000	503000	0
552	20231219	092200	6549000	503000	503000	503000	503000	0
553	20231219	092100	6549000	503000	503000	503000	503000	0
554	20231219	092000	6549000	503000	503000	503000	503000	0
555	20231219	091900	6549000	503000	503000	503000	503000	0
556	20231219	091800	6549000	503000	503000	503000	503000	0
557	20231219	091700	6549000	503000	503000	503000	503000	0
558	20231219	091600	6549000	503000	503000	503000	503000	8
559	20231219	091500	2525000	507000	507000	507000	507000	0
560	20231219	091400	2525000	507000	507000	507000	507000	1
561	20231219	091300	2018000	507000	507000	507000	507000	0
562	20231219	091200	2018000	507000	507000	507000	507000	0
563	20231219	091100	2018000	507000	507000	507000	507000	0
564	20231219	091000	2018000	507000	507000	507000	507000	2
565	20231219	090900	1004000	502000	502000	502000	502000	0
566	20231219	090800	1004000	502000	502000	502000	502000	0
567	20231219	090700	1004000	502000	502000	502000	502000	0
568	20231219	090600	1004000	502000	502000	502000	502000	0
569	20231219	090500	1004000	502000	502000	502000	502000	2
570	20231219	090400	0	502000	502000	502000	502000	0
571	20231219	090300	0	502000	502000	502000	502000	0
572	20231219	090200	0	502000	502000	502000	502000	0
573	20231219	090100	0	502000	502000	502000	502000	0
574	20231219	090000	0	502000	502000	502000	502000	0