KissMeData/000670/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183200	500601000	538000	538000	538000	538000	42
3	20231207	183100	500601000	538000	538000	538000	538000	0
4	20231207	183000	500601000	538000	538000	538000	538000	0
5	20231207	182900	500601000	538000	538000	538000	538000	0
6	20231207	182800	500601000	538000	538000	538000	538000	0
7	20231207	182700	500601000	538000	538000	538000	538000	0
8	20231207	182600	500601000	538000	538000	538000	538000	0
9	20231207	182500	500601000	538000	538000	538000	538000	0
10	20231207	182400	500601000	538000	538000	538000	538000	0
11	20231207	182300	500601000	538000	538000	538000	538000	0
12	20231207	182200	500601000	538000	538000	538000	538000	0
13	20231207	182100	500601000	538000	538000	538000	538000	0
14	20231207	182000	500601000	538000	538000	538000	538000	0
15	20231207	181900	500601000	538000	538000	538000	538000	0
16	20231207	181800	500601000	538000	538000	538000	538000	0
17	20231207	181700	500601000	538000	538000	538000	538000	0
18	20231207	181600	500601000	538000	538000	538000	538000	0
19	20231207	181500	500601000	538000	538000	538000	538000	0
20	20231207	181400	500601000	538000	538000	538000	538000	0
21	20231207	181300	500601000	538000	538000	538000	538000	0
22	20231207	181200	500601000	538000	538000	538000	538000	0
23	20231207	181100	500601000	538000	538000	538000	538000	0
24	20231207	181000	500601000	538000	538000	538000	538000	0
25	20231207	180900	500601000	538000	538000	538000	538000	0
26	20231207	180800	500601000	538000	538000	538000	538000	0
27	20231207	180700	500601000	538000	538000	538000	538000	0
28	20231207	180600	500601000	538000	538000	538000	538000	0
29	20231207	180500	500601000	538000	538000	538000	538000	0
30	20231207	180400	500601000	538000	538000	538000	538000	0
31	20231207	180300	500601000	538000	538000	538000	538000	0
32	20231207	180200	500601000	538000	538000	538000	538000	42
33	20231207	180100	500601000	538000	538000	538000	538000	0
34	20231207	180000	500601000	538000	538000	538000	538000	0
35	20231207	175900	500601000	538000	538000	538000	538000	0
36	20231207	175800	500601000	538000	538000	538000	538000	0
37	20231207	175700	500601000	538000	538000	538000	538000	0
38	20231207	175600	500601000	538000	538000	538000	538000	0
39	20231207	175500	500601000	538000	538000	538000	538000	0
40	20231207	175400	500601000	538000	538000	538000	538000	0
41	20231207	175300	500601000	538000	538000	538000	538000	0
42	20231207	175200	500601000	538000	538000	538000	538000	0
43	20231207	175100	500601000	538000	538000	538000	538000	0
44	20231207	175000	500601000	538000	538000	538000	538000	0
45	20231207	174900	500601000	538000	538000	538000	538000	0
46	20231207	174800	500601000	538000	538000	538000	538000	0
47	20231207	174700	500601000	538000	538000	538000	538000	0
48	20231207	174600	500601000	538000	538000	538000	538000	0
49	20231207	174500	500601000	538000	538000	538000	538000	0
50	20231207	174400	500601000	538000	538000	538000	538000	0
51	20231207	174300	500601000	538000	538000	538000	538000	0
52	20231207	174200	500601000	538000	538000	538000	538000	0
53	20231207	174100	500601000	538000	538000	538000	538000	0
54	20231207	174000	500601000	538000	538000	538000	538000	0
55	20231207	173900	500601000	538000	538000	538000	538000	0
56	20231207	173800	500601000	538000	538000	538000	538000	0
57	20231207	173700	500601000	538000	538000	538000	538000	0
58	20231207	173600	500601000	538000	538000	538000	538000	0
59	20231207	173500	500601000	538000	538000	538000	538000	0
60	20231207	173400	500601000	538000	538000	538000	538000	0
61	20231207	173300	500601000	538000	538000	538000	538000	0
62	20231207	173200	500601000	538000	538000	538000	538000	42
63	20231207	173100	500601000	538000	538000	538000	538000	0
64	20231207	173000	500601000	538000	538000	538000	538000	0
65	20231207	172900	500601000	538000	538000	538000	538000	0
66	20231207	172800	500601000	538000	538000	538000	538000	0
67	20231207	172700	500601000	538000	538000	538000	538000	0
68	20231207	172600	500601000	538000	538000	538000	538000	0
69	20231207	172500	500601000	538000	538000	538000	538000	0
70	20231207	172400	500601000	538000	538000	538000	538000	0
71	20231207	172300	500601000	538000	538000	538000	538000	0
72	20231207	172200	500601000	538000	538000	538000	538000	0
73	20231207	172100	500601000	538000	538000	538000	538000	0
74	20231207	172000	500601000	538000	538000	538000	538000	0
75	20231207	171900	500601000	538000	538000	538000	538000	0
76	20231207	171800	500601000	538000	538000	538000	538000	0
77	20231207	171700	500601000	538000	538000	538000	538000	0
78	20231207	171600	500601000	538000	538000	538000	538000	0
79	20231207	171500	500601000	538000	538000	538000	538000	0
80	20231207	171400	500601000	538000	538000	538000	538000	0
81	20231207	171300	500601000	538000	538000	538000	538000	0
82	20231207	171200	500601000	538000	538000	538000	538000	0
83	20231207	171100	500601000	538000	538000	538000	538000	0
84	20231207	171000	500601000	538000	538000	538000	538000	0
85	20231207	170900	500601000	538000	538000	538000	538000	0
86	20231207	170800	500601000	538000	538000	538000	538000	0
87	20231207	170700	500601000	538000	538000	538000	538000	0
88	20231207	170600	500601000	538000	538000	538000	538000	0
89	20231207	170500	500601000	538000	538000	538000	538000	0
90	20231207	170400	500601000	538000	538000	538000	538000	0
91	20231207	170300	500601000	538000	538000	538000	538000	0
92	20231207	170200	500601000	538000	538000	538000	538000	42
93	20231207	170100	500601000	538000	538000	538000	538000	0
94	20231207	170000	500601000	538000	538000	538000	538000	0
95	20231207	165900	500601000	538000	538000	538000	538000	0
96	20231207	165800	500601000	538000	538000	538000	538000	0
97	20231207	165700	500601000	538000	538000	538000	538000	0
98	20231207	165600	500601000	538000	538000	538000	538000	0
99	20231207	165500	500601000	538000	538000	538000	538000	0
100	20231207	165400	500601000	538000	538000	538000	538000	0
101	20231207	165300	500601000	538000	538000	538000	538000	0
102	20231207	165200	500601000	538000	538000	538000	538000	0
103	20231207	165100	500601000	538000	538000	538000	538000	0
104	20231207	165000	500601000	538000	538000	538000	538000	0
105	20231207	164900	500601000	538000	538000	538000	538000	0
106	20231207	164800	500601000	538000	538000	538000	538000	0
107	20231207	164700	500601000	538000	538000	538000	538000	0
108	20231207	164600	500601000	538000	538000	538000	538000	0
109	20231207	164500	500601000	538000	538000	538000	538000	0
110	20231207	164400	500601000	538000	538000	538000	538000	0
111	20231207	164300	500601000	538000	538000	538000	538000	0
112	20231207	164200	500601000	538000	538000	538000	538000	0
113	20231207	164100	500601000	538000	538000	538000	538000	0
114	20231207	164000	500601000	538000	538000	538000	538000	0
115	20231207	163900	500601000	538000	538000	538000	538000	0
116	20231207	163800	500601000	538000	538000	538000	538000	0
117	20231207	163700	500601000	538000	538000	538000	538000	0
118	20231207	163600	500601000	538000	538000	538000	538000	0
119	20231207	163500	500601000	538000	538000	538000	538000	0
120	20231207	163400	500601000	538000	538000	538000	538000	0
121	20231207	163300	500601000	538000	538000	538000	538000	0
122	20231207	163200	500601000	538000	538000	538000	538000	42
123	20231207	163100	500601000	538000	538000	538000	538000	0
124	20231207	163000	500601000	538000	538000	538000	538000	0
125	20231207	162900	500601000	538000	538000	538000	538000	0
126	20231207	162800	500601000	538000	538000	538000	538000	0
127	20231207	162700	500601000	538000	538000	538000	538000	0
128	20231207	162600	500601000	538000	538000	538000	538000	0
129	20231207	162500	500601000	538000	538000	538000	538000	0
130	20231207	162400	500601000	538000	538000	538000	538000	0
131	20231207	162300	500601000	538000	538000	538000	538000	0
132	20231207	162200	500601000	538000	538000	538000	538000	0
133	20231207	162100	500601000	538000	538000	538000	538000	0
134	20231207	162000	500601000	538000	538000	538000	538000	0
135	20231207	161900	500601000	538000	538000	538000	538000	0
136	20231207	161800	500601000	538000	538000	538000	538000	0
137	20231207	161700	500601000	538000	538000	538000	538000	0
138	20231207	161600	500601000	538000	538000	538000	538000	0
139	20231207	161500	500601000	538000	538000	538000	538000	0
140	20231207	161400	500601000	538000	538000	538000	538000	0
141	20231207	161300	500601000	538000	538000	538000	538000	0
142	20231207	161200	500601000	538000	538000	538000	538000	0
143	20231207	161100	500601000	538000	538000	538000	538000	0
144	20231207	161000	500601000	538000	538000	538000	538000	0
145	20231207	160900	500601000	538000	538000	538000	538000	0
146	20231207	160800	500601000	538000	538000	538000	538000	0
147	20231207	160700	500601000	538000	538000	538000	538000	0
148	20231207	160600	500601000	538000	538000	538000	538000	0
149	20231207	160500	500601000	538000	538000	538000	538000	0
150	20231207	160400	500601000	538000	538000	538000	538000	0
151	20231207	160300	500601000	538000	538000	538000	538000	0
152	20231207	160200	500601000	538000	538000	538000	538000	42
153	20231207	160100	500601000	538000	538000	538000	538000	0
154	20231207	160000	500601000	538000	538000	538000	538000	0
155	20231207	155900	500601000	538000	538000	538000	538000	0
156	20231207	155800	500601000	538000	538000	538000	538000	0
157	20231207	155700	500601000	538000	538000	538000	538000	0
158	20231207	155600	500601000	538000	538000	538000	538000	0
159	20231207	155500	500601000	538000	538000	538000	538000	0
160	20231207	155400	500601000	538000	538000	538000	538000	0
161	20231207	155300	500601000	538000	538000	538000	538000	0
162	20231207	155200	500601000	538000	538000	538000	538000	0
163	20231207	155100	500601000	538000	538000	538000	538000	0
164	20231207	155000	500601000	538000	538000	538000	538000	0
165	20231207	154900	500601000	538000	538000	538000	538000	0
166	20231207	154800	500601000	538000	538000	538000	538000	0
167	20231207	154700	500601000	538000	538000	538000	538000	0
168	20231207	154600	500601000	538000	538000	538000	538000	0
169	20231207	154500	500601000	538000	538000	538000	538000	0
170	20231207	154400	500601000	538000	538000	538000	538000	0
171	20231207	154300	500601000	538000	538000	538000	538000	0
172	20231207	154200	500601000	538000	538000	538000	538000	0
173	20231207	154100	500601000	538000	538000	538000	538000	0
174	20231207	154000	500601000	538000	538000	538000	538000	0
175	20231207	153900	500601000	538000	538000	538000	538000	0
176	20231207	153800	500601000	538000	538000	538000	538000	0
177	20231207	153700	500601000	538000	538000	538000	538000	0
178	20231207	153600	500601000	538000	538000	538000	538000	0
179	20231207	153500	500601000	538000	538000	538000	538000	0
180	20231207	153400	500601000	538000	538000	538000	538000	0
181	20231207	153300	500601000	538000	538000	538000	538000	0
182	20231207	153200	500601000	538000	538000	538000	538000	42
183	20231207	153100	500601000	538000	538000	538000	538000	0
184	20231207	153000	500601000	538000	538000	538000	538000	42
185	20231207	152900	478005000	537000	537000	537000	537000	0
186	20231207	152800	478005000	537000	537000	537000	537000	0
187	20231207	152700	478005000	537000	537000	537000	537000	0
188	20231207	152600	478005000	537000	537000	537000	537000	0
189	20231207	152500	478005000	537000	537000	537000	537000	0
190	20231207	152400	478005000	537000	537000	537000	537000	0
191	20231207	152300	478005000	537000	537000	537000	537000	0
192	20231207	152200	478005000	537000	537000	537000	537000	0
193	20231207	152100	478005000	537000	537000	537000	537000	0
194	20231207	152000	478005000	537000	537000	537000	537000	0
195	20231207	151900	478005000	537000	536000	537000	535000	8
196	20231207	151800	473718000	536000	536000	536000	536000	2
197	20231207	151700	472646000	536000	535000	536000	535000	3
198	20231207	151600	471039000	535000	535000	536000	535000	8
199	20231207	151500	466757000	536000	533000	536000	533000	6
200	20231207	151400	463549000	534000	534000	534000	534000	2
201	20231207	151300	462481000	534000	534000	534000	534000	8
202	20231207	151200	458209000	533000	533000	533000	533000	3
203	20231207	151100	456610000	533000	533000	533000	533000	1
204	20231207	151000	456077000	533000	532000	533000	532000	8
205	20231207	150900	451820000	532000	532000	532000	532000	2
206	20231207	150800	450756000	533000	533000	533000	533000	0
207	20231207	150700	450756000	533000	533000	533000	533000	0
208	20231207	150600	450756000	533000	533000	533000	533000	4
209	20231207	150500	448624000	533000	533000	533000	533000	0
210	20231207	150400	448624000	533000	533000	533000	533000	0
211	20231207	150300	448624000	533000	533000	533000	533000	0
212	20231207	150200	448624000	533000	533000	533000	533000	0
213	20231207	150100	448624000	533000	533000	533000	533000	0
214	20231207	150000	448624000	533000	533000	533000	533000	2
215	20231207	145900	447558000	534000	533000	534000	533000	5
216	20231207	145800	444892000	533000	533000	533000	533000	1
217	20231207	145700	444359000	533000	533000	533000	533000	3
218	20231207	145600	442760000	534000	534000	534000	534000	0
219	20231207	145500	442760000	534000	534000	534000	534000	0
220	20231207	145400	442760000	534000	533000	534000	533000	5
221	20231207	145300	440093000	533000	533000	533000	533000	0
222	20231207	145200	440093000	533000	533000	533000	533000	0
223	20231207	145100	440093000	533000	533000	533000	533000	3
224	20231207	145000	438494000	533000	533000	533000	533000	0
225	20231207	144900	438494000	533000	533000	533000	533000	3
226	20231207	144800	436895000	533000	533000	533000	533000	0
227	20231207	144700	436895000	533000	533000	533000	533000	3
228	20231207	144600	435296000	533000	533000	533000	533000	0
229	20231207	144500	435296000	533000	533000	533000	533000	0
230	20231207	144400	435296000	533000	533000	533000	533000	6
231	20231207	144300	432098000	534000	534000	534000	534000	2
232	20231207	144200	431030000	534000	534000	534000	534000	0
233	20231207	144100	431030000	534000	533000	534000	533000	9
234	20231207	144000	426227000	533000	533000	533000	533000	0
235	20231207	143900	426227000	533000	533000	533000	533000	0
236	20231207	143800	426227000	533000	533000	533000	533000	4
237	20231207	143700	424095000	533000	533000	533000	533000	0
238	20231207	143600	424095000	533000	533000	533000	533000	1
239	20231207	143500	423562000	533000	533000	533000	533000	2
240	20231207	143400	422496000	533000	533000	533000	533000	0
241	20231207	143300	422496000	533000	533000	533000	533000	3
242	20231207	143200	420897000	533000	533000	533000	533000	0
243	20231207	143100	420897000	533000	533000	533000	533000	0
244	20231207	143000	420897000	533000	533000	533000	533000	6
245	20231207	142900	417699000	533000	533000	533000	533000	0
246	20231207	142800	417699000	533000	533000	533000	533000	0
247	20231207	142700	417699000	533000	533000	533000	533000	0
248	20231207	142600	417699000	533000	534000	535000	533000	4
249	20231207	142500	415563000	534000	534000	534000	534000	1
250	20231207	142400	415029000	534000	534000	534000	534000	0
251	20231207	142300	415029000	534000	534000	534000	534000	1
252	20231207	142200	414495000	533000	534000	534000	533000	3
253	20231207	142100	412894000	534000	534000	534000	534000	0
254	20231207	142000	412894000	534000	534000	534000	534000	3
255	20231207	141900	411292000	535000	535000	535000	535000	0
256	20231207	141800	411292000	535000	535000	535000	535000	0
257	20231207	141700	411292000	535000	535000	535000	535000	0
258	20231207	141600	411292000	535000	535000	535000	535000	0
259	20231207	141500	411292000	535000	534000	535000	534000	2
260	20231207	141400	410223000	534000	534000	534000	534000	3
261	20231207	141300	408621000	533000	535000	535000	533000	2
262	20231207	141200	407553000	534000	534000	534000	534000	5
263	20231207	141100	404883000	534000	534000	534000	534000	0
264	20231207	141000	404883000	534000	534000	534000	534000	0
265	20231207	140900	404883000	534000	534000	534000	534000	3
266	20231207	140800	403281000	535000	535000	535000	535000	0
267	20231207	140700	403281000	535000	535000	535000	535000	1
268	20231207	140600	402746000	535000	535000	535000	535000	1
269	20231207	140500	402211000	535000	535000	535000	535000	0
270	20231207	140400	402211000	535000	535000	535000	535000	1
271	20231207	140300	401676000	533000	534000	534000	533000	4
272	20231207	140200	399543000	533000	534000	534000	533000	3
273	20231207	140100	397943000	533000	535000	535000	533000	8
274	20231207	140000	393674000	534000	534000	534000	534000	0
275	20231207	135900	393674000	534000	534000	534000	534000	0
276	20231207	135800	393674000	534000	534000	534000	534000	2
277	20231207	135700	392606000	534000	534000	534000	534000	0
278	20231207	135600	392606000	534000	534000	534000	534000	1
279	20231207	135500	392072000	534000	534000	534000	534000	3
280	20231207	135400	390470000	535000	535000	535000	535000	1
281	20231207	135300	389935000	535000	535000	535000	535000	2
282	20231207	135200	388865000	534000	534000	534000	534000	0
283	20231207	135100	388865000	534000	534000	534000	534000	0
284	20231207	135000	388865000	534000	535000	535000	534000	4
285	20231207	134900	386726000	535000	535000	535000	535000	0
286	20231207	134800	386726000	535000	535000	535000	535000	1
287	20231207	134700	386191000	535000	535000	535000	535000	2
288	20231207	134600	385121000	535000	535000	535000	535000	0
289	20231207	134500	385121000	535000	535000	535000	535000	3
290	20231207	134400	383516000	536000	536000	536000	536000	1
291	20231207	134300	382980000	535000	535000	535000	535000	0
292	20231207	134200	382980000	535000	535000	535000	535000	3
293	20231207	134100	381375000	535000	535000	535000	535000	0
294	20231207	134000	381375000	535000	535000	535000	535000	0
295	20231207	133900	381375000	535000	535000	535000	535000	3
296	20231207	133800	379770000	534000	534000	534000	534000	0
297	20231207	133700	379770000	534000	534000	534000	534000	3
298	20231207	133600	378168000	535000	535000	535000	535000	0
299	20231207	133500	378168000	535000	535000	535000	535000	1
300	20231207	133400	377633000	534000	534000	534000	534000	2
301	20231207	133300	376565000	534000	534000	534000	534000	0
302	20231207	133200	376565000	534000	534000	534000	534000	0
303	20231207	133100	376565000	534000	533000	534000	533000	5
304	20231207	133000	373898000	534000	534000	534000	534000	0
305	20231207	132900	373898000	534000	534000	534000	534000	0
306	20231207	132800	373898000	534000	534000	534000	534000	1
307	20231207	132700	373364000	534000	534000	534000	534000	0
308	20231207	132600	373364000	534000	534000	534000	533000	5
309	20231207	132500	370697000	533000	533000	533000	533000	28
310	20231207	132400	355773000	532000	532000	532000	532000	1
311	20231207	132300	355241000	532000	532000	532000	532000	4
312	20231207	132200	353113000	532000	532000	532000	532000	0
313	20231207	132100	353113000	532000	532000	532000	532000	2
314	20231207	132000	352049000	532000	532000	532000	532000	0
315	20231207	131900	352049000	532000	532000	532000	532000	8
316	20231207	131800	347793000	532000	532000	532000	532000	3
317	20231207	131700	346197000	532000	532000	532000	532000	0
318	20231207	131600	346197000	532000	532000	532000	532000	0
319	20231207	131500	346197000	532000	533000	533000	532000	3
320	20231207	131400	344600000	533000	533000	533000	533000	0
321	20231207	131300	344600000	533000	532000	533000	532000	5
322	20231207	131200	341939000	533000	533000	533000	533000	1
323	20231207	131100	341406000	532000	532000	532000	532000	0
324	20231207	131000	341406000	532000	533000	533000	532000	17
325	20231207	130900	332360000	532000	532000	532000	532000	0
326	20231207	130800	332360000	532000	532000	532000	532000	0
327	20231207	130700	332360000	532000	533000	533000	532000	5
328	20231207	130600	329699000	532000	532000	532000	532000	0
329	20231207	130500	329699000	532000	532000	532000	532000	3
330	20231207	130400	328103000	532000	532000	532000	532000	0
331	20231207	130300	328103000	532000	532000	532000	532000	2
332	20231207	130200	327039000	532000	532000	532000	532000	3
333	20231207	130100	325443000	532000	532000	532000	532000	0
334	20231207	130000	325443000	532000	533000	533000	532000	2
335	20231207	125900	324378000	533000	533000	533000	532000	6
336	20231207	125800	321184000	532000	532000	532000	532000	0
337	20231207	125700	321184000	532000	532000	532000	532000	2
338	20231207	125600	320120000	532000	532000	532000	532000	0
339	20231207	125500	320120000	532000	532000	532000	532000	0
340	20231207	125400	320120000	532000	532000	532000	532000	4
341	20231207	125300	317992000	532000	532000	532000	532000	0
342	20231207	125200	317992000	532000	532000	532000	532000	0
343	20231207	125100	317992000	532000	532000	532000	532000	3
344	20231207	125000	316396000	532000	532000	532000	532000	0
345	20231207	124900	316396000	532000	532000	532000	532000	0
346	20231207	124800	316396000	532000	533000	533000	532000	4
347	20231207	124700	314267000	532000	533000	533000	532000	2
348	20231207	124600	313202000	532000	532000	533000	532000	5
349	20231207	124500	310541000	533000	533000	533000	533000	1
350	20231207	124400	310008000	532000	532000	532000	532000	0
351	20231207	124300	310008000	532000	532000	532000	532000	2
352	20231207	124200	308944000	532000	532000	532000	532000	0
353	20231207	124100	308944000	532000	532000	532000	532000	0
354	20231207	124000	308944000	532000	532000	532000	532000	3
355	20231207	123900	307348000	533000	532000	533000	532000	2
356	20231207	123800	306283000	532000	532000	532000	532000	3
357	20231207	123700	304687000	532000	532000	532000	532000	0
358	20231207	123600	304687000	532000	532000	532000	532000	0
359	20231207	123500	304687000	532000	532000	532000	532000	3
360	20231207	123400	303091000	533000	533000	533000	533000	0
361	20231207	123300	303091000	533000	533000	533000	533000	0
362	20231207	123200	303091000	533000	533000	533000	532000	4
363	20231207	123100	300960000	533000	533000	533000	533000	0
364	20231207	123000	300960000	533000	533000	533000	533000	1
365	20231207	122900	300427000	533000	533000	533000	533000	0
366	20231207	122800	300427000	533000	533000	533000	532000	4
367	20231207	122700	298296000	533000	533000	533000	533000	0
368	20231207	122600	298296000	533000	533000	533000	533000	0
369	20231207	122500	298296000	533000	533000	533000	533000	2
370	20231207	122400	297230000	532000	533000	533000	532000	3
371	20231207	122300	295632000	533000	533000	533000	533000	1
372	20231207	122200	295099000	533000	533000	533000	533000	0
373	20231207	122100	295099000	533000	533000	533000	533000	0
374	20231207	122000	295099000	533000	533000	533000	533000	0
375	20231207	121900	295099000	533000	533000	533000	533000	3
376	20231207	121800	293500000	533000	533000	533000	533000	1
377	20231207	121700	292967000	532000	532000	532000	532000	1
378	20231207	121600	292435000	533000	533000	533000	533000	1
379	20231207	121500	291902000	533000	533000	533000	533000	2
380	20231207	121400	290836000	532000	532000	533000	532000	4
381	20231207	121300	288707000	532000	532000	532000	532000	0
382	20231207	121200	288707000	532000	532000	532000	532000	0
383	20231207	121100	288707000	532000	532000	532000	532000	3
384	20231207	121000	287111000	532000	533000	533000	532000	2
385	20231207	120900	286046000	533000	533000	533000	533000	1
386	20231207	120800	285513000	533000	533000	533000	533000	1
387	20231207	120700	284980000	532000	532000	532000	532000	0
388	20231207	120600	284980000	532000	532000	532000	532000	3
389	20231207	120500	283384000	533000	533000	533000	533000	2
390	20231207	120400	282318000	533000	533000	533000	533000	0
391	20231207	120300	282318000	533000	533000	533000	533000	1
392	20231207	120200	281785000	532000	532000	532000	532000	0
393	20231207	120100	281785000	532000	533000	533000	532000	2
394	20231207	120000	280720000	532000	532000	532000	532000	2
395	20231207	115900	279656000	533000	533000	533000	533000	0
396	20231207	115800	279656000	533000	532000	533000	532000	5
397	20231207	115700	276995000	532000	532000	532000	532000	0
398	20231207	115600	276995000	532000	532000	532000	532000	0
399	20231207	115500	276995000	532000	532000	532000	532000	1
400	20231207	115400	276463000	532000	533000	533000	532000	3
401	20231207	115300	274865000	533000	533000	533000	533000	0
402	20231207	115200	274865000	533000	533000	533000	533000	3
403	20231207	115100	273266000	532000	532000	532000	532000	0
404	20231207	115000	273266000	532000	533000	533000	532000	3
405	20231207	114900	271668000	532000	532000	532000	532000	0
406	20231207	114800	271668000	532000	532000	532000	532000	0
407	20231207	114700	271668000	532000	533000	533000	532000	5
408	20231207	114600	269006000	533000	533000	533000	533000	0
409	20231207	114500	269006000	533000	532000	533000	532000	2
410	20231207	114400	267941000	533000	533000	533000	533000	0
411	20231207	114300	267941000	533000	533000	533000	533000	8
412	20231207	114200	263677000	532000	532000	532000	532000	2
413	20231207	114100	262613000	533000	533000	533000	533000	1
414	20231207	114000	262080000	532000	533000	533000	532000	4
415	20231207	113900	259951000	532000	532000	532000	532000	4
416	20231207	113800	257823000	533000	532000	533000	532000	2
417	20231207	113700	256758000	531000	531000	531000	531000	2
418	20231207	113600	255696000	532000	532000	532000	532000	2
419	20231207	113500	254632000	532000	532000	532000	532000	0
420	20231207	113400	254632000	532000	531000	532000	531000	17
421	20231207	113300	245591000	531000	531000	531000	531000	0
422	20231207	113200	245591000	531000	531000	531000	531000	0
423	20231207	113100	245591000	531000	532000	532000	531000	4
424	20231207	113000	243466000	530000	530000	530000	530000	1
425	20231207	112900	242936000	531000	531000	531000	531000	0
426	20231207	112800	242936000	531000	531000	531000	531000	2
427	20231207	112700	241874000	531000	531000	531000	531000	0
428	20231207	112600	241874000	531000	531000	531000	531000	3
429	20231207	112500	240281000	532000	532000	532000	532000	1
430	20231207	112400	239749000	531000	531000	531000	531000	0
431	20231207	112300	239749000	531000	531000	531000	531000	2
432	20231207	112200	238687000	530000	530000	530000	530000	1
433	20231207	112100	238157000	531000	531000	531000	531000	0
434	20231207	112000	238157000	531000	531000	531000	531000	4
435	20231207	111900	236033000	531000	531000	531000	531000	0
436	20231207	111800	236033000	531000	531000	531000	531000	4
437	20231207	111700	233909000	531000	531000	531000	531000	1
438	20231207	111600	233378000	531000	531000	531000	531000	0
439	20231207	111500	233378000	531000	531000	531000	531000	4
440	20231207	111400	231254000	532000	532000	532000	532000	0
441	20231207	111300	231254000	532000	532000	532000	532000	1
442	20231207	111200	230722000	531000	531000	531000	531000	3
443	20231207	111100	229129000	531000	531000	531000	531000	6
444	20231207	111000	225943000	530000	530000	530000	530000	2
445	20231207	110900	224883000	530000	530000	530000	530000	0
446	20231207	110800	224883000	530000	530000	530000	530000	3
447	20231207	110700	223293000	529000	529000	529000	529000	1
448	20231207	110600	222764000	530000	530000	530000	530000	0
449	20231207	110500	222764000	530000	530000	530000	530000	0
450	20231207	110400	222764000	530000	531000	531000	530000	3
451	20231207	110300	221173000	531000	531000	531000	531000	1
452	20231207	110200	220642000	530000	530000	530000	530000	5
453	20231207	110100	217992000	530000	530000	530000	530000	9
454	20231207	110000	213222000	530000	529000	530000	529000	2
455	20231207	105900	212163000	530000	530000	530000	529000	4
456	20231207	105800	210045000	530000	530000	530000	530000	3
457	20231207	105700	208455000	529000	529000	529000	529000	0
458	20231207	105600	208455000	529000	530000	530000	529000	4
459	20231207	105500	206338000	529000	529000	529000	529000	0
460	20231207	105400	206338000	529000	529000	529000	529000	0
461	20231207	105300	206338000	529000	529000	529000	529000	0
462	20231207	105200	206338000	529000	529000	529000	529000	1
463	20231207	105100	205809000	530000	530000	530000	530000	2
464	20231207	105000	204749000	530000	530000	530000	530000	3
465	20231207	104900	203159000	530000	530000	530000	530000	2
466	20231207	104800	202099000	530000	530000	530000	530000	0
467	20231207	104700	202099000	530000	530000	530000	530000	0
468	20231207	104600	202099000	530000	530000	530000	530000	2
469	20231207	104500	201039000	531000	530000	531000	530000	2
470	20231207	104400	199978000	530000	530000	530000	530000	3
471	20231207	104300	198388000	529000	529000	529000	529000	0
472	20231207	104200	198388000	529000	530000	530000	529000	2
473	20231207	104100	197329000	529000	530000	530000	529000	3
474	20231207	104000	195741000	529000	529000	529000	529000	2
475	20231207	103900	194683000	529000	529000	529000	529000	1
476	20231207	103800	194154000	530000	530000	530000	530000	3
477	20231207	103700	192564000	530000	530000	530000	530000	1
478	20231207	103600	192034000	530000	530000	530000	529000	4
479	20231207	103500	189915000	529000	529000	529000	529000	3
480	20231207	103400	188328000	527000	527000	527000	527000	0
481	20231207	103300	188328000	527000	527000	527000	527000	0
482	20231207	103200	188328000	527000	527000	527000	527000	0
483	20231207	103100	188328000	527000	527000	527000	527000	0
484	20231207	103000	188328000	527000	527000	527000	527000	2
485	20231207	102900	187274000	529000	528000	529000	528000	5
486	20231207	102800	184633000	528000	528000	528000	528000	2
487	20231207	102700	183577000	528000	528000	528000	528000	1
488	20231207	102600	183049000	525000	525000	525000	525000	0
489	20231207	102500	183049000	525000	525000	525000	525000	0
490	20231207	102400	183049000	525000	533000	533000	525000	134
491	20231207	102300	112041000	533000	533000	533000	533000	0
492	20231207	102200	112041000	533000	533000	533000	533000	1
493	20231207	102100	111508000	534000	534000	534000	534000	0
494	20231207	102000	111508000	534000	534000	534000	534000	0
495	20231207	101900	111508000	534000	534000	534000	534000	0
496	20231207	101800	111508000	534000	533000	534000	533000	2
497	20231207	101700	110441000	534000	534000	534000	534000	2
498	20231207	101600	109373000	533000	533000	533000	533000	2
499	20231207	101500	108307000	533000	533000	533000	533000	1
500	20231207	101400	107774000	534000	534000	534000	534000	0
501	20231207	101300	107774000	534000	534000	534000	534000	0
502	20231207	101200	107774000	534000	534000	534000	534000	0
503	20231207	101100	107774000	534000	534000	534000	534000	0
504	20231207	101000	107774000	534000	534000	534000	534000	1
505	20231207	100900	107240000	533000	533000	533000	533000	1
506	20231207	100800	106707000	533000	533000	533000	533000	0
507	20231207	100700	106707000	533000	533000	533000	533000	1
508	20231207	100600	106174000	534000	534000	534000	534000	10
509	20231207	100500	100834000	534000	534000	534000	534000	2
510	20231207	100400	99766000	535000	534000	535000	534000	3
511	20231207	100300	98162000	533000	533000	533000	533000	0
512	20231207	100200	98162000	533000	533000	533000	533000	0
513	20231207	100100	98162000	533000	537000	537000	533000	5
514	20231207	100000	95481000	536000	533000	536000	533000	3
515	20231207	095900	93876000	536000	536000	536000	536000	0
516	20231207	095800	93876000	536000	536000	536000	536000	1
517	20231207	095700	93340000	534000	534000	534000	534000	0
518	20231207	095600	93340000	534000	534000	534000	534000	0
519	20231207	095500	93340000	534000	534000	534000	534000	2
520	20231207	095400	92272000	533000	533000	533000	533000	0
521	20231207	095300	92272000	533000	533000	533000	533000	0
522	20231207	095200	92272000	533000	533000	533000	533000	3
523	20231207	095100	90673000	533000	533000	533000	533000	1
524	20231207	095000	90140000	533000	533000	533000	533000	3
525	20231207	094900	88541000	533000	533000	533000	533000	0
526	20231207	094800	88541000	533000	533000	533000	533000	0
527	20231207	094700	88541000	533000	533000	533000	533000	1
528	20231207	094600	88008000	532000	532000	532000	532000	1
529	20231207	094500	87476000	531000	531000	531000	531000	1
530	20231207	094400	86945000	531000	531000	531000	531000	0
531	20231207	094300	86945000	531000	532000	532000	531000	2
532	20231207	094200	85882000	532000	532000	532000	532000	0
533	20231207	094100	85882000	532000	532000	532000	532000	0
534	20231207	094000	85882000	532000	532000	532000	532000	3
535	20231207	093900	84286000	532000	532000	532000	532000	0
536	20231207	093800	84286000	532000	532000	532000	532000	0
537	20231207	093700	84286000	532000	533000	533000	532000	2
538	20231207	093600	83221000	531000	531000	531000	531000	0
539	20231207	093500	83221000	531000	532000	532000	531000	4
540	20231207	093400	81094000	533000	532000	533000	531000	9
541	20231207	093300	76306000	532000	532000	532000	532000	0
542	20231207	093200	76306000	532000	532000	532000	532000	4
543	20231207	093100	74178000	532000	532000	532000	532000	0
544	20231207	093000	74178000	532000	532000	532000	532000	1
545	20231207	092900	73646000	532000	532000	532000	532000	0
546	20231207	092800	73646000	532000	532000	532000	532000	0
547	20231207	092700	73646000	532000	533000	533000	532000	4
548	20231207	092600	71516000	534000	534000	534000	534000	3
549	20231207	092500	69914000	534000	534000	534000	534000	0
550	20231207	092400	69914000	534000	534000	534000	534000	1
551	20231207	092300	69380000	532000	532000	532000	532000	0
552	20231207	092200	69380000	532000	535000	536000	532000	3
553	20231207	092100	67777000	532000	532000	532000	532000	0
554	20231207	092000	67777000	532000	532000	532000	532000	0
555	20231207	091900	67777000	532000	532000	532000	532000	5
556	20231207	091800	65117000	531000	531000	531000	531000	1
557	20231207	091700	64586000	531000	531000	531000	531000	2
558	20231207	091600	63524000	530000	530000	530000	530000	0
559	20231207	091500	63524000	530000	530000	531000	530000	5
560	20231207	091400	60872000	531000	531000	531000	531000	0
561	20231207	091300	60872000	531000	531000	531000	531000	0
562	20231207	091200	60872000	531000	531000	531000	531000	1
563	20231207	091100	60341000	530000	533000	533000	530000	24
564	20231207	091000	47599000	533000	532000	533000	532000	10
565	20231207	090900	42271000	532000	533000	533000	532000	4
566	20231207	090800	40140000	533000	533000	533000	533000	0
567	20231207	090700	40140000	533000	535000	537000	533000	30
568	20231207	090600	24120000	534000	534000	534000	534000	0
569	20231207	090500	24120000	534000	536000	536000	534000	19
570	20231207	090400	13948000	537000	537000	537000	537000	4
571	20231207	090300	11800000	538000	537000	538000	537000	9
572	20231207	090200	6965000	536000	536000	536000	536000	0
573	20231207	090100	6965000	536000	537000	537000	536000	4
574	20231207	090000	4820000	535000	536000	536000	535000	9