KissMeData/000670/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183200	532145000	530000	530000	530000	530000	123
3	20231211	183100	532145000	530000	530000	530000	530000	0
4	20231211	183000	532145000	530000	530000	530000	530000	0
5	20231211	182900	532145000	530000	530000	530000	530000	0
6	20231211	182800	532145000	530000	530000	530000	530000	0
7	20231211	182700	532145000	530000	530000	530000	530000	0
8	20231211	182600	532145000	530000	530000	530000	530000	0
9	20231211	182500	532145000	530000	530000	530000	530000	0
10	20231211	182400	532145000	530000	530000	530000	530000	0
11	20231211	182300	532145000	530000	530000	530000	530000	0
12	20231211	182200	532145000	530000	530000	530000	530000	0
13	20231211	182100	532145000	530000	530000	530000	530000	0
14	20231211	182000	532145000	530000	530000	530000	530000	0
15	20231211	181900	532145000	530000	530000	530000	530000	0
16	20231211	181800	532145000	530000	530000	530000	530000	0
17	20231211	181700	532145000	530000	530000	530000	530000	0
18	20231211	181600	532145000	530000	530000	530000	530000	0
19	20231211	181500	532145000	530000	530000	530000	530000	0
20	20231211	181400	532145000	530000	530000	530000	530000	0
21	20231211	181300	532145000	530000	530000	530000	530000	0
22	20231211	181200	532145000	530000	530000	530000	530000	0
23	20231211	181100	532145000	530000	530000	530000	530000	0
24	20231211	181000	532145000	530000	530000	530000	530000	0
25	20231211	180900	532145000	530000	530000	530000	530000	0
26	20231211	180800	532145000	530000	530000	530000	530000	0
27	20231211	180700	532145000	530000	530000	530000	530000	0
28	20231211	180600	532145000	530000	530000	530000	530000	0
29	20231211	180500	532145000	530000	530000	530000	530000	0
30	20231211	180400	532145000	530000	530000	530000	530000	0
31	20231211	180300	532145000	530000	530000	530000	530000	0
32	20231211	180200	532145000	530000	530000	530000	530000	123
33	20231211	180100	532145000	530000	530000	530000	530000	0
34	20231211	180000	532145000	530000	530000	530000	530000	0
35	20231211	175900	532145000	530000	530000	530000	530000	0
36	20231211	175800	532145000	530000	530000	530000	530000	0
37	20231211	175700	532145000	530000	530000	530000	530000	0
38	20231211	175600	532145000	530000	530000	530000	530000	0
39	20231211	175500	532145000	530000	530000	530000	530000	0
40	20231211	175400	532145000	530000	530000	530000	530000	0
41	20231211	175300	532145000	530000	530000	530000	530000	0
42	20231211	175200	532145000	530000	530000	530000	530000	0
43	20231211	175100	532145000	530000	530000	530000	530000	0
44	20231211	175000	532145000	530000	530000	530000	530000	0
45	20231211	174900	532145000	530000	530000	530000	530000	0
46	20231211	174800	532145000	530000	530000	530000	530000	0
47	20231211	174700	532145000	530000	530000	530000	530000	0
48	20231211	174600	532145000	530000	530000	530000	530000	0
49	20231211	174500	532145000	530000	530000	530000	530000	0
50	20231211	174400	532145000	530000	530000	530000	530000	0
51	20231211	174300	532145000	530000	530000	530000	530000	0
52	20231211	174200	532145000	530000	530000	530000	530000	0
53	20231211	174100	532145000	530000	530000	530000	530000	0
54	20231211	174000	532145000	530000	530000	530000	530000	0
55	20231211	173900	532145000	530000	530000	530000	530000	0
56	20231211	173800	532145000	530000	530000	530000	530000	0
57	20231211	173700	532145000	530000	530000	530000	530000	0
58	20231211	173600	532145000	530000	530000	530000	530000	0
59	20231211	173500	532145000	530000	530000	530000	530000	0
60	20231211	173400	532145000	530000	530000	530000	530000	0
61	20231211	173300	532145000	530000	530000	530000	530000	0
62	20231211	173200	532145000	530000	530000	530000	530000	123
63	20231211	173100	532145000	530000	530000	530000	530000	0
64	20231211	173000	532145000	530000	530000	530000	530000	0
65	20231211	172900	532145000	530000	530000	530000	530000	0
66	20231211	172800	532145000	530000	530000	530000	530000	0
67	20231211	172700	532145000	530000	530000	530000	530000	0
68	20231211	172600	532145000	530000	530000	530000	530000	0
69	20231211	172500	532145000	530000	530000	530000	530000	0
70	20231211	172400	532145000	530000	530000	530000	530000	0
71	20231211	172300	532145000	530000	530000	530000	530000	0
72	20231211	172200	532145000	530000	530000	530000	530000	0
73	20231211	172100	532145000	530000	530000	530000	530000	0
74	20231211	172000	532145000	530000	530000	530000	530000	0
75	20231211	171900	532145000	530000	530000	530000	530000	0
76	20231211	171800	532145000	530000	530000	530000	530000	0
77	20231211	171700	532145000	530000	530000	530000	530000	0
78	20231211	171600	532145000	530000	530000	530000	530000	0
79	20231211	171500	532145000	530000	530000	530000	530000	0
80	20231211	171400	532145000	530000	530000	530000	530000	0
81	20231211	171300	532145000	530000	530000	530000	530000	0
82	20231211	171200	532145000	530000	530000	530000	530000	0
83	20231211	171100	532145000	530000	530000	530000	530000	0
84	20231211	171000	532145000	530000	530000	530000	530000	0
85	20231211	170900	532145000	530000	530000	530000	530000	0
86	20231211	170800	532145000	530000	530000	530000	530000	0
87	20231211	170700	532145000	530000	530000	530000	530000	0
88	20231211	170600	532145000	530000	530000	530000	530000	0
89	20231211	170500	532145000	530000	530000	530000	530000	0
90	20231211	170400	532145000	530000	530000	530000	530000	0
91	20231211	170300	532145000	530000	530000	530000	530000	0
92	20231211	170200	532145000	530000	530000	530000	530000	123
93	20231211	170100	532145000	530000	530000	530000	530000	0
94	20231211	170000	532145000	530000	530000	530000	530000	0
95	20231211	165900	532145000	530000	530000	530000	530000	0
96	20231211	165800	532145000	530000	530000	530000	530000	0
97	20231211	165700	532145000	530000	530000	530000	530000	0
98	20231211	165600	532145000	530000	530000	530000	530000	0
99	20231211	165500	532145000	530000	530000	530000	530000	0
100	20231211	165400	532145000	530000	530000	530000	530000	0
101	20231211	165300	532145000	530000	530000	530000	530000	0
102	20231211	165200	532145000	530000	530000	530000	530000	0
103	20231211	165100	532145000	530000	530000	530000	530000	0
104	20231211	165000	532145000	530000	530000	530000	530000	0
105	20231211	164900	532145000	530000	530000	530000	530000	0
106	20231211	164800	532145000	530000	530000	530000	530000	0
107	20231211	164700	532145000	530000	530000	530000	530000	0
108	20231211	164600	532145000	530000	530000	530000	530000	0
109	20231211	164500	532145000	530000	530000	530000	530000	0
110	20231211	164400	532145000	530000	530000	530000	530000	0
111	20231211	164300	532145000	530000	530000	530000	530000	0
112	20231211	164200	532145000	530000	530000	530000	530000	0
113	20231211	164100	532145000	530000	530000	530000	530000	0
114	20231211	164000	532145000	530000	530000	530000	530000	0
115	20231211	163900	532145000	530000	530000	530000	530000	0
116	20231211	163800	532145000	530000	530000	530000	530000	0
117	20231211	163700	532145000	530000	530000	530000	530000	0
118	20231211	163600	532145000	530000	530000	530000	530000	0
119	20231211	163500	532145000	530000	530000	530000	530000	0
120	20231211	163400	532145000	530000	530000	530000	530000	0
121	20231211	163300	532145000	530000	530000	530000	530000	0
122	20231211	163200	532145000	530000	530000	530000	530000	123
123	20231211	163100	532145000	530000	530000	530000	530000	0
124	20231211	163000	532145000	530000	530000	530000	530000	0
125	20231211	162900	532145000	530000	530000	530000	530000	0
126	20231211	162800	532145000	530000	530000	530000	530000	0
127	20231211	162700	532145000	530000	530000	530000	530000	0
128	20231211	162600	532145000	530000	530000	530000	530000	0
129	20231211	162500	532145000	530000	530000	530000	530000	0
130	20231211	162400	532145000	530000	530000	530000	530000	0
131	20231211	162300	532145000	530000	530000	530000	530000	0
132	20231211	162200	532145000	530000	530000	530000	530000	0
133	20231211	162100	532145000	530000	530000	530000	530000	0
134	20231211	162000	532145000	530000	530000	530000	530000	0
135	20231211	161900	532145000	530000	530000	530000	530000	0
136	20231211	161800	532145000	530000	530000	530000	530000	0
137	20231211	161700	532145000	530000	530000	530000	530000	0
138	20231211	161600	532145000	530000	530000	530000	530000	0
139	20231211	161500	532145000	530000	530000	530000	530000	0
140	20231211	161400	532145000	530000	530000	530000	530000	0
141	20231211	161300	532145000	530000	530000	530000	530000	0
142	20231211	161200	532145000	530000	530000	530000	530000	0
143	20231211	161100	532145000	530000	530000	530000	530000	0
144	20231211	161000	532145000	530000	530000	530000	530000	0
145	20231211	160900	532145000	530000	530000	530000	530000	0
146	20231211	160800	532145000	530000	530000	530000	530000	0
147	20231211	160700	532145000	530000	530000	530000	530000	0
148	20231211	160600	532145000	530000	530000	530000	530000	0
149	20231211	160500	532145000	530000	530000	530000	530000	0
150	20231211	160400	532145000	530000	530000	530000	530000	0
151	20231211	160300	532145000	530000	530000	530000	530000	0
152	20231211	160200	532145000	530000	530000	530000	530000	123
153	20231211	160100	532145000	530000	530000	530000	530000	0
154	20231211	160000	532145000	530000	530000	530000	530000	0
155	20231211	155900	532145000	530000	530000	530000	530000	0
156	20231211	155800	532145000	530000	530000	530000	530000	0
157	20231211	155700	532145000	530000	530000	530000	530000	0
158	20231211	155600	532145000	530000	530000	530000	530000	0
159	20231211	155500	532145000	530000	530000	530000	530000	0
160	20231211	155400	532145000	530000	530000	530000	530000	0
161	20231211	155300	532145000	530000	530000	530000	530000	0
162	20231211	155200	532145000	530000	530000	530000	530000	0
163	20231211	155100	532145000	530000	530000	530000	530000	0
164	20231211	155000	532145000	530000	530000	530000	530000	0
165	20231211	154900	532145000	530000	530000	530000	530000	0
166	20231211	154800	532145000	530000	530000	530000	530000	0
167	20231211	154700	532145000	530000	530000	530000	530000	0
168	20231211	154600	532145000	530000	530000	530000	530000	0
169	20231211	154500	532145000	530000	530000	530000	530000	0
170	20231211	154400	532145000	530000	530000	530000	530000	0
171	20231211	154300	532145000	530000	530000	530000	530000	0
172	20231211	154200	532145000	530000	530000	530000	530000	0
173	20231211	154100	532145000	530000	530000	530000	530000	0
174	20231211	154000	532145000	530000	530000	530000	530000	0
175	20231211	153900	532145000	530000	530000	530000	530000	0
176	20231211	153800	532145000	530000	530000	530000	530000	0
177	20231211	153700	532145000	530000	530000	530000	530000	0
178	20231211	153600	532145000	530000	530000	530000	530000	0
179	20231211	153500	532145000	530000	530000	530000	530000	0
180	20231211	153400	532145000	530000	530000	530000	530000	0
181	20231211	153300	532145000	530000	530000	530000	530000	0
182	20231211	153200	532145000	530000	530000	530000	530000	123
183	20231211	153100	532145000	530000	530000	530000	530000	0
184	20231211	153000	532145000	530000	530000	530000	530000	123
185	20231211	152900	466955000	528000	528000	528000	528000	0
186	20231211	152800	466955000	528000	528000	528000	528000	0
187	20231211	152700	466955000	528000	528000	528000	528000	0
188	20231211	152600	466955000	528000	528000	528000	528000	0
189	20231211	152500	466955000	528000	528000	528000	528000	0
190	20231211	152400	466955000	528000	528000	528000	528000	0
191	20231211	152300	466955000	528000	528000	528000	528000	0
192	20231211	152200	466955000	528000	528000	528000	528000	0
193	20231211	152100	466955000	528000	528000	528000	528000	0
194	20231211	152000	466955000	528000	528000	528000	528000	0
195	20231211	151900	466955000	528000	528000	528000	526000	13
196	20231211	151800	460094000	526000	526000	526000	526000	0
197	20231211	151700	460094000	526000	526000	526000	526000	0
198	20231211	151600	460094000	526000	526000	526000	526000	1
199	20231211	151500	459568000	528000	528000	528000	528000	0
200	20231211	151400	459568000	528000	528000	528000	528000	0
201	20231211	151300	459568000	528000	528000	528000	528000	2
202	20231211	151200	458512000	526000	526000	526000	526000	0
203	20231211	151100	458512000	526000	526000	526000	526000	0
204	20231211	151000	458512000	526000	528000	528000	526000	4
205	20231211	150900	456406000	528000	528000	528000	528000	4
206	20231211	150800	454294000	526000	527000	527000	526000	16
207	20231211	150700	445863000	529000	529000	529000	529000	0
208	20231211	150600	445863000	529000	529000	529000	529000	0
209	20231211	150500	445863000	529000	528000	529000	528000	27
210	20231211	150400	431605000	527000	527000	527000	527000	6
211	20231211	150300	428443000	526000	526000	526000	526000	0
212	20231211	150200	428443000	526000	527000	527000	526000	3
213	20231211	150100	426864000	527000	527000	527000	527000	2
214	20231211	150000	425810000	525000	528000	528000	525000	8
215	20231211	145900	421604000	528000	528000	528000	528000	2
216	20231211	145800	420548000	525000	525000	525000	525000	1
217	20231211	145700	420023000	527000	527000	527000	527000	0
218	20231211	145600	420023000	527000	527000	527000	527000	8
219	20231211	145500	415807000	525000	527000	527000	525000	7
220	20231211	145400	412120000	525000	525000	525000	525000	0
221	20231211	145300	412120000	525000	525000	525000	525000	0
222	20231211	145200	412120000	525000	525000	525000	525000	0
223	20231211	145100	412120000	525000	525000	525000	525000	0
224	20231211	145000	412120000	525000	525000	525000	525000	0
225	20231211	144900	412120000	525000	527000	527000	525000	2
226	20231211	144800	411068000	525000	525000	525000	525000	0
227	20231211	144700	411068000	525000	525000	525000	525000	0
228	20231211	144600	411068000	525000	525000	525000	525000	0
229	20231211	144500	411068000	525000	525000	525000	525000	0
230	20231211	144400	411068000	525000	525000	525000	525000	1
231	20231211	144300	410543000	526000	526000	526000	526000	0
232	20231211	144200	410543000	526000	526000	526000	526000	0
233	20231211	144100	410543000	526000	526000	526000	526000	0
234	20231211	144000	410543000	526000	526000	526000	526000	0
235	20231211	143900	410543000	526000	526000	526000	526000	0
236	20231211	143800	410543000	526000	526000	526000	526000	0
237	20231211	143700	410543000	526000	526000	526000	526000	3
238	20231211	143600	408965000	526000	526000	526000	526000	4
239	20231211	143500	406861000	526000	525000	527000	525000	5
240	20231211	143400	404231000	527000	526000	527000	526000	2
241	20231211	143300	403178000	525000	525000	525000	525000	1
242	20231211	143200	402653000	525000	525000	525000	525000	2
243	20231211	143100	401603000	525000	525000	525000	525000	1
244	20231211	143000	401078000	524000	523000	524000	523000	35
245	20231211	142900	382763000	523000	524000	524000	523000	7
246	20231211	142800	379097000	524000	524000	524000	524000	3
247	20231211	142700	377525000	524000	524000	524000	524000	0
248	20231211	142600	377525000	524000	524000	524000	524000	1
249	20231211	142500	377001000	524000	524000	524000	524000	2
250	20231211	142400	375953000	525000	525000	525000	525000	0
251	20231211	142300	375953000	525000	525000	525000	525000	0
252	20231211	142200	375953000	525000	525000	525000	525000	0
253	20231211	142100	375953000	525000	525000	525000	525000	8
254	20231211	142000	371753000	525000	525000	525000	524000	7
255	20231211	141900	368079000	525000	525000	525000	525000	0
256	20231211	141800	368079000	525000	524000	525000	524000	4
257	20231211	141700	365981000	525000	524000	525000	524000	3
258	20231211	141600	364407000	525000	525000	525000	525000	0
259	20231211	141500	364407000	525000	523000	525000	523000	4
260	20231211	141400	362312000	524000	524000	524000	524000	0
261	20231211	141300	362312000	524000	523000	524000	523000	3
262	20231211	141200	360742000	523000	523000	523000	523000	1
263	20231211	141100	360219000	523000	523000	523000	523000	1
264	20231211	141000	359696000	524000	524000	524000	524000	2
265	20231211	140900	358648000	524000	524000	524000	524000	1
266	20231211	140800	358124000	523000	523000	523000	523000	1
267	20231211	140700	357601000	523000	523000	523000	523000	0
268	20231211	140600	357601000	523000	523000	523000	523000	3
269	20231211	140500	356032000	524000	523000	524000	523000	2
270	20231211	140400	354985000	524000	524000	524000	524000	0
271	20231211	140300	354985000	524000	524000	524000	524000	0
272	20231211	140200	354985000	524000	524000	524000	524000	1
273	20231211	140100	354461000	523000	523000	523000	523000	1
274	20231211	140000	353938000	524000	523000	524000	523000	6
275	20231211	135900	350796000	524000	524000	524000	524000	2
276	20231211	135800	349748000	524000	524000	524000	524000	2
277	20231211	135700	348700000	524000	524000	524000	524000	0
278	20231211	135600	348700000	524000	524000	524000	524000	15
279	20231211	135500	340840000	524000	524000	524000	524000	2
280	20231211	135400	339792000	525000	524000	525000	524000	3
281	20231211	135300	338219000	524000	524000	524000	524000	1
282	20231211	135200	337695000	524000	524000	524000	524000	0
283	20231211	135100	337695000	524000	524000	524000	524000	2
284	20231211	135000	336647000	524000	524000	524000	524000	1
285	20231211	134900	336123000	525000	525000	525000	525000	0
286	20231211	134800	336123000	525000	524000	525000	524000	3
287	20231211	134700	334550000	525000	525000	525000	525000	0
288	20231211	134600	334550000	525000	525000	525000	524000	3
289	20231211	134500	332976000	524000	524000	524000	524000	2
290	20231211	134400	331928000	524000	524000	524000	524000	0
291	20231211	134300	331928000	524000	524000	524000	524000	0
292	20231211	134200	331928000	524000	524000	524000	524000	0
293	20231211	134100	331928000	524000	524000	524000	524000	1
294	20231211	134000	331404000	525000	525000	525000	525000	3
295	20231211	133900	329829000	525000	525000	525000	525000	19
296	20231211	133800	319854000	525000	525000	525000	525000	1
297	20231211	133700	319329000	525000	525000	525000	525000	1
298	20231211	133600	318804000	525000	525000	525000	525000	2
299	20231211	133500	317754000	525000	525000	525000	525000	1
300	20231211	133400	317229000	525000	525000	525000	525000	0
301	20231211	133300	317229000	525000	525000	525000	525000	2
302	20231211	133200	316179000	525000	525000	525000	525000	2
303	20231211	133100	315129000	526000	526000	526000	526000	2
304	20231211	133000	314077000	525000	525000	525000	525000	2
305	20231211	132900	313027000	525000	525000	525000	525000	0
306	20231211	132800	313027000	525000	525000	525000	525000	3
307	20231211	132700	311452000	525000	525000	525000	525000	1
308	20231211	132600	310927000	526000	526000	526000	526000	0
309	20231211	132500	310927000	526000	526000	526000	526000	0
310	20231211	132400	310927000	526000	526000	526000	526000	1
311	20231211	132300	310401000	526000	526000	526000	526000	0
312	20231211	132200	310401000	526000	526000	526000	526000	2
313	20231211	132100	309349000	527000	526000	527000	526000	2
314	20231211	132000	308296000	525000	526000	526000	525000	2
315	20231211	131900	307245000	525000	525000	525000	525000	0
316	20231211	131800	307245000	525000	525000	525000	525000	3
317	20231211	131700	305670000	525000	525000	525000	525000	1
318	20231211	131600	305145000	526000	526000	526000	526000	1
319	20231211	131500	304619000	525000	525000	525000	525000	3
320	20231211	131400	303044000	526000	526000	526000	526000	1
321	20231211	131300	302518000	525000	525000	525000	525000	2
322	20231211	131200	301468000	525000	525000	525000	525000	2
323	20231211	131100	300418000	525000	525000	525000	525000	0
324	20231211	131000	300418000	525000	526000	526000	525000	3
325	20231211	130900	298842000	525000	526000	526000	525000	2
326	20231211	130800	297791000	525000	525000	525000	525000	1
327	20231211	130700	297266000	525000	525000	525000	525000	3
328	20231211	130600	295691000	525000	525000	525000	525000	0
329	20231211	130500	295691000	525000	525000	525000	525000	1
330	20231211	130400	295166000	525000	525000	525000	525000	0
331	20231211	130300	295166000	525000	525000	525000	525000	2
332	20231211	130200	294116000	527000	527000	527000	527000	1
333	20231211	130100	293589000	527000	526000	527000	525000	4
334	20231211	130000	291484000	525000	525000	526000	525000	6
335	20231211	125900	288333000	525000	525000	525000	525000	0
336	20231211	125800	288333000	525000	525000	525000	525000	1
337	20231211	125700	287808000	526000	525000	526000	525000	2
338	20231211	125600	286757000	525000	525000	525000	525000	0
339	20231211	125500	286757000	525000	525000	525000	525000	4
340	20231211	125400	284657000	526000	526000	526000	526000	1
341	20231211	125300	284131000	525000	525000	525000	525000	1
342	20231211	125200	283606000	527000	527000	527000	527000	1
343	20231211	125100	283079000	527000	526000	527000	526000	4
344	20231211	125000	280974000	525000	525000	525000	525000	2
345	20231211	124900	279924000	525000	525000	525000	525000	0
346	20231211	124800	279924000	525000	525000	525000	525000	2
347	20231211	124700	278874000	525000	525000	525000	525000	4
348	20231211	124600	276774000	525000	525000	525000	525000	1
349	20231211	124500	276249000	524000	524000	524000	524000	2
350	20231211	124400	275201000	524000	524000	524000	524000	0
351	20231211	124300	275201000	524000	524000	524000	524000	2
352	20231211	124200	274153000	524000	525000	525000	524000	2
353	20231211	124100	273104000	524000	524000	524000	524000	0
354	20231211	124000	273104000	524000	524000	524000	524000	2
355	20231211	123900	272056000	524000	525000	525000	524000	2
356	20231211	123800	271007000	525000	525000	525000	525000	1
357	20231211	123700	270482000	525000	524000	525000	524000	4
358	20231211	123600	268385000	525000	525000	525000	525000	0
359	20231211	123500	268385000	525000	524000	525000	524000	2
360	20231211	123400	267336000	524000	524000	524000	524000	2
361	20231211	123300	266288000	525000	525000	525000	525000	0
362	20231211	123200	266288000	525000	524000	525000	524000	2
363	20231211	123100	265239000	524000	525000	525000	524000	11
364	20231211	123000	259474000	525000	525000	525000	525000	0
365	20231211	122900	259474000	525000	525000	525000	524000	4
366	20231211	122800	257376000	524000	524000	524000	524000	0
367	20231211	122700	257376000	524000	524000	524000	524000	1
368	20231211	122600	256852000	524000	524000	524000	524000	0
369	20231211	122500	256852000	524000	524000	524000	524000	2
370	20231211	122400	255804000	524000	524000	524000	524000	1
371	20231211	122300	255280000	525000	525000	525000	525000	1
372	20231211	122200	254755000	524000	524000	524000	524000	2
373	20231211	122100	253707000	524000	524000	524000	524000	0
374	20231211	122000	253707000	524000	524000	524000	524000	1
375	20231211	121900	253183000	524000	524000	524000	524000	2
376	20231211	121800	252135000	524000	524000	524000	524000	0
377	20231211	121700	252135000	524000	525000	525000	524000	2
378	20231211	121600	251086000	525000	525000	525000	525000	1
379	20231211	121500	250561000	524000	524000	524000	524000	2
380	20231211	121400	249513000	525000	525000	525000	525000	1
381	20231211	121300	248988000	525000	525000	525000	525000	0
382	20231211	121200	248988000	525000	525000	525000	525000	4
383	20231211	121100	246888000	525000	525000	525000	525000	0
384	20231211	121000	246888000	525000	525000	525000	525000	1
385	20231211	120900	246363000	524000	524000	524000	524000	1
386	20231211	120800	245839000	525000	525000	525000	525000	2
387	20231211	120700	244789000	525000	525000	525000	525000	0
388	20231211	120600	244789000	525000	525000	525000	525000	0
389	20231211	120500	244789000	525000	525000	525000	525000	1
390	20231211	120400	244264000	524000	524000	524000	524000	2
391	20231211	120300	243216000	524000	524000	524000	524000	0
392	20231211	120200	243216000	524000	524000	524000	524000	1
393	20231211	120100	242692000	525000	525000	525000	524000	4
394	20231211	120000	240594000	524000	524000	524000	524000	12
395	20231211	115900	234306000	524000	524000	524000	524000	2
396	20231211	115800	233258000	524000	524000	524000	524000	0
397	20231211	115700	233258000	524000	525000	525000	524000	33
398	20231211	115600	215934000	525000	525000	525000	525000	0
399	20231211	115500	215934000	525000	525000	525000	525000	3
400	20231211	115400	214359000	525000	526000	526000	525000	3
401	20231211	115300	212783000	526000	526000	526000	526000	1
402	20231211	115200	212257000	525000	525000	525000	525000	3
403	20231211	115100	210682000	525000	525000	525000	525000	0
404	20231211	115000	210682000	525000	525000	525000	525000	2
405	20231211	114900	209632000	525000	525000	525000	525000	4
406	20231211	114800	207532000	526000	526000	526000	526000	0
407	20231211	114700	207532000	526000	525000	526000	525000	8
408	20231211	114600	203331000	524000	524000	524000	524000	0
409	20231211	114500	203331000	524000	524000	524000	524000	2
410	20231211	114400	202283000	524000	524000	524000	524000	2
411	20231211	114300	201235000	525000	525000	525000	525000	2
412	20231211	114200	200185000	524000	525000	525000	524000	3
413	20231211	114100	198611000	525000	525000	525000	525000	1
414	20231211	114000	198086000	525000	525000	525000	525000	2
415	20231211	113900	197036000	526000	526000	526000	526000	0
416	20231211	113800	197036000	526000	526000	526000	526000	1
417	20231211	113700	196510000	525000	525000	525000	525000	0
418	20231211	113600	196510000	525000	525000	525000	525000	3
419	20231211	113500	194935000	527000	527000	527000	527000	0
420	20231211	113400	194935000	527000	527000	527000	527000	0
421	20231211	113300	194935000	527000	526000	527000	526000	3
422	20231211	113200	193356000	525000	524000	525000	524000	2
423	20231211	113100	192307000	524000	524000	524000	524000	4
424	20231211	113000	190211000	523000	523000	523000	523000	0
425	20231211	112900	190211000	523000	523000	523000	523000	2
426	20231211	112800	189165000	524000	524000	524000	524000	0
427	20231211	112700	189165000	524000	524000	524000	524000	0
428	20231211	112600	189165000	524000	524000	524000	524000	2
429	20231211	112500	188117000	524000	524000	524000	524000	1
430	20231211	112400	187593000	524000	524000	524000	524000	0
431	20231211	112300	187593000	524000	524000	524000	524000	3
432	20231211	112200	186021000	523000	523000	524000	523000	5
433	20231211	112100	183404000	522000	522000	522000	522000	1
434	20231211	112000	182882000	524000	524000	524000	524000	0
435	20231211	111900	182882000	524000	523000	524000	523000	4
436	20231211	111800	180789000	523000	523000	523000	523000	0
437	20231211	111700	180789000	523000	523000	523000	523000	0
438	20231211	111600	180789000	523000	524000	524000	523000	3
439	20231211	111500	179219000	523000	523000	523000	523000	0
440	20231211	111400	179219000	523000	523000	523000	523000	3
441	20231211	111300	177650000	522000	522000	522000	522000	10
442	20231211	111200	172430000	523000	523000	523000	523000	0
443	20231211	111100	172430000	523000	523000	523000	523000	2
444	20231211	111000	171384000	523000	523000	523000	523000	1
445	20231211	110900	170861000	522000	522000	522000	522000	0
446	20231211	110800	170861000	522000	522000	522000	522000	1
447	20231211	110700	170339000	520000	522000	522000	520000	40
448	20231211	110600	149515000	522000	522000	522000	522000	1
449	20231211	110500	148993000	523000	523000	523000	523000	0
450	20231211	110400	148993000	523000	523000	523000	523000	1
451	20231211	110300	148470000	523000	523000	523000	523000	0
452	20231211	110200	148470000	523000	523000	523000	523000	0
453	20231211	110100	148470000	523000	525000	525000	523000	3
454	20231211	110000	146899000	523000	522000	523000	522000	9
455	20231211	105900	142200000	521000	521000	521000	521000	2
456	20231211	105800	141158000	521000	521000	521000	521000	0
457	20231211	105700	141158000	521000	521000	521000	521000	1
458	20231211	105600	140637000	521000	521000	521000	521000	2
459	20231211	105500	139595000	521000	521000	521000	521000	0
460	20231211	105400	139595000	521000	522000	522000	521000	2
461	20231211	105300	138552000	522000	522000	522000	522000	0
462	20231211	105200	138552000	522000	522000	522000	522000	0
463	20231211	105100	138552000	522000	522000	522000	522000	2
464	20231211	105000	137508000	525000	525000	525000	525000	0
465	20231211	104900	137508000	525000	525000	525000	525000	0
466	20231211	104800	137508000	525000	525000	525000	525000	0
467	20231211	104700	137508000	525000	522000	525000	522000	2
468	20231211	104600	136461000	523000	523000	523000	523000	0
469	20231211	104500	136461000	523000	523000	523000	523000	1
470	20231211	104400	135938000	522000	522000	522000	522000	5
471	20231211	104300	133328000	522000	522000	522000	522000	1
472	20231211	104200	132806000	522000	522000	522000	522000	0
473	20231211	104100	132806000	522000	522000	522000	522000	2
474	20231211	104000	131762000	522000	522000	522000	522000	0
475	20231211	103900	131762000	522000	522000	522000	522000	2
476	20231211	103800	130718000	522000	522000	522000	522000	2
477	20231211	103700	129674000	522000	522000	522000	522000	0
478	20231211	103600	129674000	522000	522000	522000	522000	1
479	20231211	103500	129152000	523000	523000	523000	523000	0
480	20231211	103400	129152000	523000	522000	523000	522000	3
481	20231211	103300	127585000	524000	524000	524000	524000	0
482	20231211	103200	127585000	524000	524000	524000	524000	0
483	20231211	103100	127585000	524000	524000	524000	524000	0
484	20231211	103000	127585000	524000	523000	524000	523000	2
485	20231211	102900	126538000	522000	522000	522000	522000	2
486	20231211	102800	125494000	523000	522000	523000	522000	2
487	20231211	102700	124449000	522000	522000	522000	522000	0
488	20231211	102600	124449000	522000	522000	522000	522000	2
489	20231211	102500	123405000	522000	522000	522000	522000	1
490	20231211	102400	122883000	522000	521000	522000	521000	12
491	20231211	102300	116628000	522000	521000	522000	521000	3
492	20231211	102200	115064000	522000	521000	522000	521000	4
493	20231211	102100	112977000	521000	521000	521000	521000	1
494	20231211	102000	112456000	521000	522000	522000	521000	2
495	20231211	101900	111413000	521000	521000	521000	521000	2
496	20231211	101800	110371000	521000	521000	521000	521000	2
497	20231211	101700	109329000	521000	521000	521000	521000	1
498	20231211	101600	108808000	521000	522000	522000	521000	7
499	20231211	101500	105155000	523000	523000	523000	523000	8
500	20231211	101400	100971000	523000	523000	523000	523000	2
501	20231211	101300	99925000	523000	523000	523000	523000	1
502	20231211	101200	99402000	524000	524000	524000	524000	2
503	20231211	101100	98354000	523000	523000	523000	523000	2
504	20231211	101000	97308000	523000	523000	523000	523000	0
505	20231211	100900	97308000	523000	524000	524000	523000	2
506	20231211	100800	96261000	523000	523000	523000	523000	2
507	20231211	100700	95215000	523000	523000	523000	523000	0
508	20231211	100600	95215000	523000	523000	523000	523000	1
509	20231211	100500	94692000	524000	524000	524000	524000	1
510	20231211	100400	94168000	526000	526000	526000	526000	0
511	20231211	100300	94168000	526000	526000	526000	526000	0
512	20231211	100200	94168000	526000	526000	526000	526000	0
513	20231211	100100	94168000	526000	526000	526000	526000	0
514	20231211	100000	94168000	526000	526000	526000	523000	3
515	20231211	095900	92593000	525000	525000	525000	525000	1
516	20231211	095800	92068000	523000	522000	523000	522000	7
517	20231211	095700	88411000	522000	522000	522000	522000	0
518	20231211	095600	88411000	522000	526000	526000	522000	66
519	20231211	095500	53733000	526000	526000	526000	526000	1
520	20231211	095400	53207000	526000	526000	526000	526000	0
521	20231211	095300	53207000	526000	527000	527000	526000	3
522	20231211	095200	51628000	526000	526000	526000	526000	0
523	20231211	095100	51628000	526000	526000	526000	526000	1
524	20231211	095000	51102000	527000	527000	527000	527000	2
525	20231211	094900	50048000	527000	527000	527000	527000	0
526	20231211	094800	50048000	527000	527000	527000	527000	2
527	20231211	094700	48994000	528000	528000	528000	528000	0
528	20231211	094600	48994000	528000	528000	528000	528000	2
529	20231211	094500	47938000	528000	528000	528000	528000	0
530	20231211	094400	47938000	528000	528000	528000	528000	0
531	20231211	094300	47938000	528000	527000	528000	527000	3
532	20231211	094200	46355000	527000	527000	527000	527000	0
533	20231211	094100	46355000	527000	527000	527000	527000	2
534	20231211	094000	45301000	527000	527000	527000	527000	1
535	20231211	093900	44774000	527000	527000	527000	527000	0
536	20231211	093800	44774000	527000	527000	527000	527000	2
537	20231211	093700	43720000	527000	528000	528000	527000	6
538	20231211	093600	40553000	529000	527000	529000	527000	3
539	20231211	093500	38970000	529000	529000	529000	529000	2
540	20231211	093400	37912000	529000	529000	529000	529000	1
541	20231211	093300	37383000	527000	527000	527000	527000	1
542	20231211	093200	36856000	529000	529000	529000	529000	0
543	20231211	093100	36856000	529000	529000	529000	529000	5
544	20231211	093000	34211000	528000	528000	528000	528000	1
545	20231211	092900	33683000	527000	527000	527000	527000	1
546	20231211	092800	33156000	527000	527000	527000	527000	0
547	20231211	092700	33156000	527000	527000	527000	527000	0
548	20231211	092600	33156000	527000	525000	527000	525000	2
549	20231211	092500	32104000	526000	526000	526000	526000	0
550	20231211	092400	32104000	526000	527000	527000	526000	10
551	20231211	092300	26835000	527000	527000	527000	527000	0
552	20231211	092200	26835000	527000	527000	527000	527000	0
553	20231211	092100	26835000	527000	528000	528000	527000	12
554	20231211	092000	20500000	529000	529000	529000	529000	0
555	20231211	091900	20500000	529000	530000	530000	529000	2
556	20231211	091800	19441000	530000	530000	530000	530000	0
557	20231211	091700	19441000	530000	530000	530000	530000	0
558	20231211	091600	19441000	530000	530000	530000	530000	0
559	20231211	091500	19441000	530000	530000	530000	530000	1
560	20231211	091400	18911000	529000	528000	529000	528000	3
561	20231211	091300	17325000	528000	528000	528000	528000	1
562	20231211	091200	16797000	528000	529000	529000	527000	4
563	20231211	091100	14684000	528000	528000	528000	528000	3
564	20231211	091000	13100000	529000	528000	529000	528000	2
565	20231211	090900	12043000	527000	527000	527000	527000	0
566	20231211	090800	12043000	527000	527000	527000	527000	2
567	20231211	090700	10989000	528000	527000	528000	527000	3
568	20231211	090600	9406000	526000	526000	526000	526000	0
569	20231211	090500	9406000	526000	527000	527000	526000	3
570	20231211	090400	7826000	527000	526000	527000	526000	2
571	20231211	090300	6773000	526000	526000	526000	526000	1
572	20231211	090200	6247000	527000	527000	527000	527000	0
573	20231211	090100	6247000	527000	527000	527000	527000	0
574	20231211	090000	6247000	527000	520000	527000	520000	12