KissMeData/000670/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183100	694965000	518000	518000	518000	518000	65
3	20231227	183000	694965000	518000	518000	518000	518000	0
4	20231227	182900	694965000	518000	518000	518000	518000	0
5	20231227	182800	694965000	518000	518000	518000	518000	0
6	20231227	182700	694965000	518000	518000	518000	518000	0
7	20231227	182600	694965000	518000	518000	518000	518000	0
8	20231227	182500	694965000	518000	518000	518000	518000	0
9	20231227	182400	694965000	518000	518000	518000	518000	0
10	20231227	182300	694965000	518000	518000	518000	518000	0
11	20231227	182200	694965000	518000	518000	518000	518000	0
12	20231227	182100	694965000	518000	518000	518000	518000	0
13	20231227	182000	694965000	518000	518000	518000	518000	0
14	20231227	181900	694965000	518000	518000	518000	518000	0
15	20231227	181800	694965000	518000	518000	518000	518000	0
16	20231227	181700	694965000	518000	518000	518000	518000	0
17	20231227	181600	694965000	518000	518000	518000	518000	0
18	20231227	181500	694965000	518000	518000	518000	518000	0
19	20231227	181400	694965000	518000	518000	518000	518000	0
20	20231227	181300	694965000	518000	518000	518000	518000	0
21	20231227	181200	694965000	518000	518000	518000	518000	0
22	20231227	181100	694965000	518000	518000	518000	518000	0
23	20231227	181000	694965000	518000	518000	518000	518000	0
24	20231227	180900	694965000	518000	518000	518000	518000	0
25	20231227	180800	694965000	518000	518000	518000	518000	0
26	20231227	180700	694965000	518000	518000	518000	518000	0
27	20231227	180600	694965000	518000	518000	518000	518000	0
28	20231227	180500	694965000	518000	518000	518000	518000	0
29	20231227	180400	694965000	518000	518000	518000	518000	0
30	20231227	180300	694965000	518000	518000	518000	518000	0
31	20231227	180200	694965000	518000	518000	518000	518000	0
32	20231227	180100	694965000	518000	518000	518000	518000	65
33	20231227	180000	694965000	518000	518000	518000	518000	0
34	20231227	175900	694965000	518000	518000	518000	518000	0
35	20231227	175800	694965000	518000	518000	518000	518000	0
36	20231227	175700	694965000	518000	518000	518000	518000	0
37	20231227	175600	694965000	518000	518000	518000	518000	0
38	20231227	175500	694965000	518000	518000	518000	518000	0
39	20231227	175400	694965000	518000	518000	518000	518000	0
40	20231227	175300	694965000	518000	518000	518000	518000	0
41	20231227	175200	694965000	518000	518000	518000	518000	0
42	20231227	175100	694965000	518000	518000	518000	518000	0
43	20231227	175000	694965000	518000	518000	518000	518000	0
44	20231227	174900	694965000	518000	518000	518000	518000	0
45	20231227	174800	694965000	518000	518000	518000	518000	0
46	20231227	174700	694965000	518000	518000	518000	518000	0
47	20231227	174600	694965000	518000	518000	518000	518000	0
48	20231227	174500	694965000	518000	518000	518000	518000	0
49	20231227	174400	694965000	518000	518000	518000	518000	0
50	20231227	174300	694965000	518000	518000	518000	518000	0
51	20231227	174200	694965000	518000	518000	518000	518000	0
52	20231227	174100	694965000	518000	518000	518000	518000	0
53	20231227	174000	694965000	518000	518000	518000	518000	0
54	20231227	173900	694965000	518000	518000	518000	518000	0
55	20231227	173800	694965000	518000	518000	518000	518000	0
56	20231227	173700	694965000	518000	518000	518000	518000	0
57	20231227	173600	694965000	518000	518000	518000	518000	0
58	20231227	173500	694965000	518000	518000	518000	518000	0
59	20231227	173400	694965000	518000	518000	518000	518000	0
60	20231227	173300	694965000	518000	518000	518000	518000	0
61	20231227	173200	694965000	518000	518000	518000	518000	0
62	20231227	173100	694965000	518000	518000	518000	518000	65
63	20231227	173000	694965000	518000	518000	518000	518000	0
64	20231227	172900	694965000	518000	518000	518000	518000	0
65	20231227	172800	694965000	518000	518000	518000	518000	0
66	20231227	172700	694965000	518000	518000	518000	518000	0
67	20231227	172600	694965000	518000	518000	518000	518000	0
68	20231227	172500	694965000	518000	518000	518000	518000	0
69	20231227	172400	694965000	518000	518000	518000	518000	0
70	20231227	172300	694965000	518000	518000	518000	518000	0
71	20231227	172200	694965000	518000	518000	518000	518000	0
72	20231227	172100	694965000	518000	518000	518000	518000	0
73	20231227	172000	694965000	518000	518000	518000	518000	0
74	20231227	171900	694965000	518000	518000	518000	518000	0
75	20231227	171800	694965000	518000	518000	518000	518000	0
76	20231227	171700	694965000	518000	518000	518000	518000	0
77	20231227	171600	694965000	518000	518000	518000	518000	0
78	20231227	171500	694965000	518000	518000	518000	518000	0
79	20231227	171400	694965000	518000	518000	518000	518000	0
80	20231227	171300	694965000	518000	518000	518000	518000	0
81	20231227	171200	694965000	518000	518000	518000	518000	0
82	20231227	171100	694965000	518000	518000	518000	518000	0
83	20231227	171000	694965000	518000	518000	518000	518000	0
84	20231227	170900	694965000	518000	518000	518000	518000	0
85	20231227	170800	694965000	518000	518000	518000	518000	0
86	20231227	170700	694965000	518000	518000	518000	518000	0
87	20231227	170600	694965000	518000	518000	518000	518000	0
88	20231227	170500	694965000	518000	518000	518000	518000	0
89	20231227	170400	694965000	518000	518000	518000	518000	0
90	20231227	170300	694965000	518000	518000	518000	518000	0
91	20231227	170200	694965000	518000	518000	518000	518000	0
92	20231227	170100	694965000	518000	518000	518000	518000	65
93	20231227	170000	694965000	518000	518000	518000	518000	0
94	20231227	165900	694965000	518000	518000	518000	518000	0
95	20231227	165800	694965000	518000	518000	518000	518000	0
96	20231227	165700	694965000	518000	518000	518000	518000	0
97	20231227	165600	694965000	518000	518000	518000	518000	0
98	20231227	165500	694965000	518000	518000	518000	518000	0
99	20231227	165400	694965000	518000	518000	518000	518000	0
100	20231227	165300	694965000	518000	518000	518000	518000	0
101	20231227	165200	694965000	518000	518000	518000	518000	0
102	20231227	165100	694965000	518000	518000	518000	518000	0
103	20231227	165000	694965000	518000	518000	518000	518000	0
104	20231227	164900	694965000	518000	518000	518000	518000	0
105	20231227	164800	694965000	518000	518000	518000	518000	0
106	20231227	164700	694965000	518000	518000	518000	518000	0
107	20231227	164600	694965000	518000	518000	518000	518000	0
108	20231227	164500	694965000	518000	518000	518000	518000	0
109	20231227	164400	694965000	518000	518000	518000	518000	0
110	20231227	164300	694965000	518000	518000	518000	518000	0
111	20231227	164200	694965000	518000	518000	518000	518000	0
112	20231227	164100	694965000	518000	518000	518000	518000	0
113	20231227	164000	694965000	518000	518000	518000	518000	0
114	20231227	163900	694965000	518000	518000	518000	518000	0
115	20231227	163800	694965000	518000	518000	518000	518000	0
116	20231227	163700	694965000	518000	518000	518000	518000	0
117	20231227	163600	694965000	518000	518000	518000	518000	0
118	20231227	163500	694965000	518000	518000	518000	518000	0
119	20231227	163400	694965000	518000	518000	518000	518000	0
120	20231227	163300	694965000	518000	518000	518000	518000	0
121	20231227	163200	694965000	518000	518000	518000	518000	0
122	20231227	163100	694965000	518000	518000	518000	518000	65
123	20231227	163000	694965000	518000	518000	518000	518000	0
124	20231227	162900	694965000	518000	518000	518000	518000	0
125	20231227	162800	694965000	518000	518000	518000	518000	0
126	20231227	162700	694965000	518000	518000	518000	518000	0
127	20231227	162600	694965000	518000	518000	518000	518000	0
128	20231227	162500	694965000	518000	518000	518000	518000	0
129	20231227	162400	694965000	518000	518000	518000	518000	0
130	20231227	162300	694965000	518000	518000	518000	518000	0
131	20231227	162200	694965000	518000	518000	518000	518000	0
132	20231227	162100	694965000	518000	518000	518000	518000	0
133	20231227	162000	694965000	518000	518000	518000	518000	0
134	20231227	161900	694965000	518000	518000	518000	518000	0
135	20231227	161800	694965000	518000	518000	518000	518000	0
136	20231227	161700	694965000	518000	518000	518000	518000	0
137	20231227	161600	694965000	518000	518000	518000	518000	0
138	20231227	161500	694965000	518000	518000	518000	518000	0
139	20231227	161400	694965000	518000	518000	518000	518000	0
140	20231227	161300	694965000	518000	518000	518000	518000	0
141	20231227	161200	694965000	518000	518000	518000	518000	0
142	20231227	161100	694965000	518000	518000	518000	518000	0
143	20231227	161000	694965000	518000	518000	518000	518000	0
144	20231227	160900	694965000	518000	518000	518000	518000	0
145	20231227	160800	694965000	518000	518000	518000	518000	0
146	20231227	160700	694965000	518000	518000	518000	518000	0
147	20231227	160600	694965000	518000	518000	518000	518000	0
148	20231227	160500	694965000	518000	518000	518000	518000	0
149	20231227	160400	694965000	518000	518000	518000	518000	0
150	20231227	160300	694965000	518000	518000	518000	518000	0
151	20231227	160200	694965000	518000	518000	518000	518000	0
152	20231227	160100	694965000	518000	518000	518000	518000	65
153	20231227	160000	694965000	518000	518000	518000	518000	0
154	20231227	155900	694965000	518000	518000	518000	518000	0
155	20231227	155800	694965000	518000	518000	518000	518000	0
156	20231227	155700	694965000	518000	518000	518000	518000	0
157	20231227	155600	694965000	518000	518000	518000	518000	0
158	20231227	155500	694965000	518000	518000	518000	518000	0
159	20231227	155400	694965000	518000	518000	518000	518000	0
160	20231227	155300	694965000	518000	518000	518000	518000	0
161	20231227	155200	694965000	518000	518000	518000	518000	0
162	20231227	155100	694965000	518000	518000	518000	518000	0
163	20231227	155000	694965000	518000	518000	518000	518000	0
164	20231227	154900	694965000	518000	518000	518000	518000	0
165	20231227	154800	694965000	518000	518000	518000	518000	0
166	20231227	154700	694965000	518000	518000	518000	518000	0
167	20231227	154600	694965000	518000	518000	518000	518000	0
168	20231227	154500	694965000	518000	518000	518000	518000	0
169	20231227	154400	694965000	518000	518000	518000	518000	0
170	20231227	154300	694965000	518000	518000	518000	518000	0
171	20231227	154200	694965000	518000	518000	518000	518000	0
172	20231227	154100	694965000	518000	518000	518000	518000	0
173	20231227	154000	694965000	518000	518000	518000	518000	0
174	20231227	153900	694965000	518000	518000	518000	518000	0
175	20231227	153800	694965000	518000	518000	518000	518000	0
176	20231227	153700	694965000	518000	518000	518000	518000	0
177	20231227	153600	694965000	518000	518000	518000	518000	0
178	20231227	153500	694965000	518000	518000	518000	518000	0
179	20231227	153400	694965000	518000	518000	518000	518000	0
180	20231227	153300	694965000	518000	518000	518000	518000	0
181	20231227	153200	694965000	518000	518000	518000	518000	0
182	20231227	153100	694965000	518000	518000	518000	518000	65
183	20231227	153000	694965000	518000	518000	518000	518000	65
184	20231227	152900	661295000	517000	517000	517000	517000	0
185	20231227	152800	661295000	517000	517000	517000	517000	0
186	20231227	152700	661295000	517000	517000	517000	517000	0
187	20231227	152600	661295000	517000	517000	517000	517000	0
188	20231227	152500	661295000	517000	517000	517000	517000	0
189	20231227	152400	661295000	517000	517000	517000	517000	0
190	20231227	152300	661295000	517000	517000	517000	517000	0
191	20231227	152200	661295000	517000	517000	517000	517000	0
192	20231227	152100	661295000	517000	517000	517000	517000	0
193	20231227	152000	661295000	517000	517000	517000	517000	0
194	20231227	151900	661295000	517000	518000	519000	517000	49
195	20231227	151800	635947000	518000	515000	518000	515000	8
196	20231227	151700	631806000	518000	518000	518000	518000	10
197	20231227	151600	626626000	513000	512000	518000	512000	6
198	20231227	151500	623546000	520000	520000	520000	518000	19
199	20231227	151400	613682000	519000	519000	519000	519000	1
200	20231227	151300	613163000	516000	516000	520000	516000	13
201	20231227	151200	606431000	519000	519000	519000	519000	1
202	20231227	151100	605912000	519000	515000	519000	515000	2
203	20231227	151000	604878000	520000	518000	520000	514000	349
204	20231227	150900	424085000	519000	519000	519000	519000	0
205	20231227	150800	424085000	519000	517000	520000	514000	79
206	20231227	150700	383101000	517000	517000	520000	517000	79
207	20231227	150600	342172000	512000	512000	512000	512000	0
208	20231227	150500	342172000	512000	512000	512000	512000	0
209	20231227	150400	342172000	512000	514000	514000	512000	10
210	20231227	150300	337036000	515000	515000	515000	515000	0
211	20231227	150200	337036000	515000	515000	515000	515000	1
212	20231227	150100	336521000	515000	515000	515000	515000	1
213	20231227	150000	336006000	515000	519000	520000	514000	41
214	20231227	145900	314740000	514000	518000	518000	514000	8
215	20231227	145800	310618000	519000	519000	519000	519000	0
216	20231227	145700	310618000	519000	519000	519000	519000	0
217	20231227	145600	310618000	519000	518000	519000	513000	31
218	20231227	145500	294560000	518000	518000	518000	518000	0
219	20231227	145400	294560000	518000	518000	518000	518000	2
220	20231227	145300	293524000	515000	518000	518000	515000	3
221	20231227	145200	291976000	518000	517000	518000	512000	15
222	20231227	145100	284218000	517000	513000	517000	513000	23
223	20231227	145000	272349000	516000	516000	516000	516000	1
224	20231227	144900	271833000	518000	513000	518000	513000	18
225	20231227	144800	262523000	513000	513000	513000	513000	1
226	20231227	144700	262010000	517000	517000	517000	517000	4
227	20231227	144600	259942000	516000	516000	516000	516000	0
228	20231227	144500	259942000	516000	514000	516000	514000	11
229	20231227	144400	254277000	512000	514000	515000	512000	8
230	20231227	144300	250164000	515000	515000	515000	515000	0
231	20231227	144200	250164000	515000	515000	515000	515000	1
232	20231227	144100	249649000	513000	510000	513000	510000	49
233	20231227	144000	224568000	508000	508000	508000	508000	0
234	20231227	143900	224568000	508000	508000	508000	508000	0
235	20231227	143800	224568000	508000	508000	508000	508000	0
236	20231227	143700	224568000	508000	508000	508000	508000	0
237	20231227	143600	224568000	508000	508000	508000	508000	0
238	20231227	143500	224568000	508000	508000	508000	508000	0
239	20231227	143400	224568000	508000	508000	508000	508000	0
240	20231227	143300	224568000	508000	508000	508000	508000	0
241	20231227	143200	224568000	508000	508000	508000	508000	0
242	20231227	143100	224568000	508000	508000	508000	508000	0
243	20231227	143000	224568000	508000	508000	510000	508000	5
244	20231227	142900	222026000	508000	508000	508000	508000	0
245	20231227	142800	222026000	508000	508000	508000	508000	0
246	20231227	142700	222026000	508000	508000	508000	508000	1
247	20231227	142600	221518000	508000	508000	508000	508000	0
248	20231227	142500	221518000	508000	508000	508000	508000	0
249	20231227	142400	221518000	508000	508000	508000	508000	1
250	20231227	142300	221010000	510000	510000	510000	510000	0
251	20231227	142200	221010000	510000	509000	510000	508000	5
252	20231227	142100	218466000	511000	511000	511000	511000	2
253	20231227	142000	217444000	509000	509000	509000	509000	1
254	20231227	141900	216935000	509000	509000	509000	509000	0
255	20231227	141800	216935000	509000	509000	509000	509000	1
256	20231227	141700	216426000	508000	508000	508000	508000	0
257	20231227	141600	216426000	508000	508000	508000	508000	0
258	20231227	141500	216426000	508000	508000	508000	508000	0
259	20231227	141400	216426000	508000	508000	508000	508000	1
260	20231227	141300	215918000	511000	511000	511000	511000	0
261	20231227	141200	215918000	511000	509000	511000	509000	2
262	20231227	141100	214898000	509000	509000	509000	509000	1
263	20231227	141000	214389000	510000	510000	510000	510000	2
264	20231227	140900	213369000	511000	511000	511000	511000	0
265	20231227	140800	213369000	511000	509000	511000	509000	2
266	20231227	140700	212349000	509000	509000	509000	509000	0
267	20231227	140600	212349000	509000	509000	509000	509000	0
268	20231227	140500	212349000	509000	509000	509000	509000	1
269	20231227	140400	211840000	510000	510000	510000	510000	1
270	20231227	140300	211330000	509000	509000	509000	509000	0
271	20231227	140200	211330000	509000	509000	509000	509000	1
272	20231227	140100	210821000	511000	511000	511000	511000	1
273	20231227	140000	210310000	510000	509000	510000	509000	2
274	20231227	135900	209291000	509000	509000	509000	509000	0
275	20231227	135800	209291000	509000	509000	509000	509000	1
276	20231227	135700	208782000	510000	510000	510000	510000	0
277	20231227	135600	208782000	510000	510000	510000	510000	1
278	20231227	135500	208272000	511000	511000	511000	511000	2
279	20231227	135400	207250000	511000	511000	511000	511000	1
280	20231227	135300	206739000	510000	510000	510000	510000	1
281	20231227	135200	206229000	510000	510000	510000	510000	0
282	20231227	135100	206229000	510000	510000	510000	510000	0
283	20231227	135000	206229000	510000	510000	510000	510000	0
284	20231227	134900	206229000	510000	510000	510000	510000	1
285	20231227	134800	205719000	510000	510000	510000	510000	0
286	20231227	134700	205719000	510000	510000	510000	510000	1
287	20231227	134600	205209000	509000	509000	509000	509000	1
288	20231227	134500	204700000	512000	509000	512000	509000	12
289	20231227	134400	198587000	509000	509000	509000	509000	0
290	20231227	134300	198587000	509000	509000	509000	509000	1
291	20231227	134200	198078000	511000	509000	511000	509000	8
292	20231227	134100	194000000	509000	509000	509000	509000	1
293	20231227	134000	193491000	511000	509000	511000	509000	3
294	20231227	133900	191960000	509000	509000	509000	509000	0
295	20231227	133800	191960000	509000	509000	509000	509000	0
296	20231227	133700	191960000	509000	509000	509000	509000	0
297	20231227	133600	191960000	509000	509000	509000	509000	1
298	20231227	133500	191451000	509000	509000	509000	509000	0
299	20231227	133400	191451000	509000	509000	509000	509000	1
300	20231227	133300	190942000	510000	510000	510000	510000	0
301	20231227	133200	190942000	510000	510000	510000	510000	0
302	20231227	133100	190942000	510000	510000	510000	510000	1
303	20231227	133000	190432000	512000	512000	512000	512000	0
304	20231227	132900	190432000	512000	512000	512000	512000	0
305	20231227	132800	190432000	512000	512000	512000	512000	2
306	20231227	132700	189408000	510000	509000	510000	509000	2
307	20231227	132600	188389000	509000	509000	509000	509000	0
308	20231227	132500	188389000	509000	509000	509000	509000	0
309	20231227	132400	188389000	509000	509000	509000	509000	1
310	20231227	132300	187880000	510000	510000	510000	510000	0
311	20231227	132200	187880000	510000	510000	510000	510000	0
312	20231227	132100	187880000	510000	509000	510000	509000	2
313	20231227	132000	186861000	509000	509000	509000	509000	0
314	20231227	131900	186861000	509000	509000	509000	509000	0
315	20231227	131800	186861000	509000	509000	509000	509000	1
316	20231227	131700	186352000	510000	510000	510000	510000	0
317	20231227	131600	186352000	510000	510000	510000	510000	0
318	20231227	131500	186352000	510000	511000	511000	509000	6
319	20231227	131400	183292000	511000	511000	511000	511000	0
320	20231227	131300	183292000	511000	511000	511000	511000	0
321	20231227	131200	183292000	511000	509000	512000	509000	3
322	20231227	131100	181760000	509000	509000	509000	509000	0
323	20231227	131000	181760000	509000	509000	509000	509000	0
324	20231227	130900	181760000	509000	509000	509000	509000	2
325	20231227	130800	180742000	509000	509000	509000	509000	0
326	20231227	130700	180742000	509000	509000	509000	509000	1
327	20231227	130600	180233000	512000	512000	512000	512000	2
328	20231227	130500	179209000	509000	509000	509000	509000	1
329	20231227	130400	178700000	511000	511000	511000	511000	0
330	20231227	130300	178700000	511000	511000	511000	511000	0
331	20231227	130200	178700000	511000	511000	511000	511000	2
332	20231227	130100	177678000	512000	510000	512000	510000	2
333	20231227	130000	176656000	511000	511000	511000	511000	1
334	20231227	125900	176145000	510000	510000	510000	510000	1
335	20231227	125800	175635000	508000	508000	508000	508000	0
336	20231227	125700	175635000	508000	508000	508000	508000	0
337	20231227	125600	175635000	508000	508000	508000	508000	0
338	20231227	125500	175635000	508000	508000	508000	508000	0
339	20231227	125400	175635000	508000	512000	512000	508000	3
340	20231227	125300	174103000	508000	508000	508000	508000	1
341	20231227	125200	173595000	508000	508000	508000	508000	1
342	20231227	125100	173087000	511000	511000	511000	511000	0
343	20231227	125000	173087000	511000	509000	512000	509000	3
344	20231227	124900	171555000	509000	509000	509000	509000	2
345	20231227	124800	170537000	510000	510000	510000	510000	1
346	20231227	124700	170027000	512000	512000	512000	512000	0
347	20231227	124600	170027000	512000	512000	512000	512000	0
348	20231227	124500	170027000	512000	512000	512000	512000	0
349	20231227	124400	170027000	512000	512000	512000	512000	0
350	20231227	124300	170027000	512000	512000	512000	512000	0
351	20231227	124200	170027000	512000	511000	512000	511000	13
352	20231227	124100	163383000	511000	511000	511000	511000	0
353	20231227	124000	163383000	511000	511000	511000	511000	0
354	20231227	123900	163383000	511000	511000	511000	511000	0
355	20231227	123800	163383000	511000	511000	511000	511000	0
356	20231227	123700	163383000	511000	511000	511000	511000	1
357	20231227	123600	162872000	511000	511000	511000	511000	0
358	20231227	123500	162872000	511000	511000	511000	511000	0
359	20231227	123400	162872000	511000	511000	511000	511000	0
360	20231227	123300	162872000	511000	511000	511000	511000	0
361	20231227	123200	162872000	511000	511000	511000	511000	0
362	20231227	123100	162872000	511000	511000	511000	511000	0
363	20231227	123000	162872000	511000	511000	511000	511000	0
364	20231227	122900	162872000	511000	511000	511000	511000	0
365	20231227	122800	162872000	511000	511000	512000	511000	9
366	20231227	122700	158271000	509000	509000	509000	509000	0
367	20231227	122600	158271000	509000	509000	509000	509000	1
368	20231227	122500	157762000	511000	511000	511000	511000	3
369	20231227	122400	156229000	510000	510000	510000	510000	0
370	20231227	122300	156229000	510000	510000	510000	510000	1
371	20231227	122200	155719000	510000	510000	510000	510000	0
372	20231227	122100	155719000	510000	510000	510000	510000	0
373	20231227	122000	155719000	510000	510000	510000	510000	0
374	20231227	121900	155719000	510000	510000	510000	510000	0
375	20231227	121800	155719000	510000	510000	510000	510000	0
376	20231227	121700	155719000	510000	511000	511000	510000	4
377	20231227	121600	153677000	510000	510000	510000	510000	0
378	20231227	121500	153677000	510000	510000	510000	510000	0
379	20231227	121400	153677000	510000	510000	510000	510000	0
380	20231227	121300	153677000	510000	510000	510000	510000	0
381	20231227	121200	153677000	510000	510000	510000	510000	0
382	20231227	121100	153677000	510000	510000	510000	510000	0
383	20231227	121000	153677000	510000	510000	510000	510000	1
384	20231227	120900	153167000	509000	509000	509000	509000	0
385	20231227	120800	153167000	509000	509000	509000	509000	0
386	20231227	120700	153167000	509000	509000	509000	509000	1
387	20231227	120600	152658000	509000	509000	509000	509000	0
388	20231227	120500	152658000	509000	509000	509000	509000	1
389	20231227	120400	152149000	510000	510000	510000	510000	0
390	20231227	120300	152149000	510000	510000	510000	510000	0
391	20231227	120200	152149000	510000	510000	510000	510000	0
392	20231227	120100	152149000	510000	510000	510000	510000	0
393	20231227	120000	152149000	510000	510000	510000	510000	0
394	20231227	115900	152149000	510000	510000	510000	510000	1
395	20231227	115800	151639000	509000	509000	509000	509000	2
396	20231227	115700	150621000	509000	509000	509000	509000	0
397	20231227	115600	150621000	509000	509000	509000	509000	0
398	20231227	115500	150621000	509000	509000	509000	509000	2
399	20231227	115400	149603000	510000	510000	510000	510000	0
400	20231227	115300	149603000	510000	510000	510000	510000	0
401	20231227	115200	149603000	510000	510000	510000	510000	0
402	20231227	115100	149603000	510000	510000	510000	510000	0
403	20231227	115000	149603000	510000	510000	510000	510000	0
404	20231227	114900	149603000	510000	510000	510000	510000	0
405	20231227	114800	149603000	510000	510000	510000	510000	0
406	20231227	114700	149603000	510000	510000	510000	510000	0
407	20231227	114600	149603000	510000	510000	510000	510000	2
408	20231227	114500	148583000	508000	508000	508000	508000	0
409	20231227	114400	148583000	508000	508000	508000	508000	0
410	20231227	114300	148583000	508000	508000	508000	508000	0
411	20231227	114200	148583000	508000	508000	508000	508000	0
412	20231227	114100	148583000	508000	508000	508000	508000	1
413	20231227	114000	148075000	512000	512000	512000	512000	0
414	20231227	113900	148075000	512000	512000	512000	512000	0
415	20231227	113800	148075000	512000	512000	512000	512000	0
416	20231227	113700	148075000	512000	512000	512000	512000	1
417	20231227	113600	147563000	509000	509000	509000	509000	0
418	20231227	113500	147563000	509000	509000	509000	509000	0
419	20231227	113400	147563000	509000	509000	509000	509000	0
420	20231227	113300	147563000	509000	510000	510000	509000	2
421	20231227	113200	146544000	509000	509000	509000	509000	2
422	20231227	113100	145526000	509000	509000	509000	509000	0
423	20231227	113000	145526000	509000	509000	509000	509000	1
424	20231227	112900	145017000	509000	509000	509000	509000	0
425	20231227	112800	145017000	509000	509000	509000	509000	5
426	20231227	112700	142472000	511000	512000	512000	511000	22
427	20231227	112600	131211000	513000	513000	513000	513000	0
428	20231227	112500	131211000	513000	513000	513000	513000	0
429	20231227	112400	131211000	513000	513000	513000	513000	0
430	20231227	112300	131211000	513000	513000	513000	513000	0
431	20231227	112200	131211000	513000	513000	513000	513000	0
432	20231227	112100	131211000	513000	513000	513000	513000	0
433	20231227	112000	131211000	513000	513000	513000	513000	2
434	20231227	111900	130185000	513000	513000	513000	513000	0
435	20231227	111800	130185000	513000	513000	513000	513000	0
436	20231227	111700	130185000	513000	513000	513000	513000	0
437	20231227	111600	130185000	513000	513000	513000	513000	1
438	20231227	111500	129672000	513000	513000	513000	513000	0
439	20231227	111400	129672000	513000	513000	513000	513000	0
440	20231227	111300	129672000	513000	513000	513000	513000	0
441	20231227	111200	129672000	513000	513000	513000	513000	0
442	20231227	111100	129672000	513000	513000	513000	513000	0
443	20231227	111000	129672000	513000	513000	513000	513000	2
444	20231227	110900	128646000	512000	512000	512000	512000	0
445	20231227	110800	128646000	512000	512000	512000	512000	0
446	20231227	110700	128646000	512000	512000	512000	512000	4
447	20231227	110600	126598000	512000	512000	512000	512000	0
448	20231227	110500	126598000	512000	512000	512000	512000	1
449	20231227	110400	126086000	511000	511000	511000	511000	0
450	20231227	110300	126086000	511000	511000	511000	511000	0
451	20231227	110200	126086000	511000	511000	511000	511000	1
452	20231227	110100	125575000	512000	512000	512000	512000	0
453	20231227	110000	125575000	512000	512000	512000	512000	1
454	20231227	105900	125063000	512000	512000	512000	512000	0
455	20231227	105800	125063000	512000	512000	512000	512000	1
456	20231227	105700	124551000	511000	511000	511000	511000	1
457	20231227	105600	124040000	512000	512000	512000	512000	0
458	20231227	105500	124040000	512000	512000	512000	512000	0
459	20231227	105400	124040000	512000	512000	512000	512000	0
460	20231227	105300	124040000	512000	512000	512000	512000	0
461	20231227	105200	124040000	512000	512000	512000	512000	0
462	20231227	105100	124040000	512000	512000	512000	512000	0
463	20231227	105000	124040000	512000	512000	512000	512000	0
464	20231227	104900	124040000	512000	512000	512000	512000	1
465	20231227	104800	123528000	511000	511000	511000	511000	0
466	20231227	104700	123528000	511000	511000	511000	511000	1
467	20231227	104600	123017000	511000	511000	511000	511000	0
468	20231227	104500	123017000	511000	511000	511000	511000	0
469	20231227	104400	123017000	511000	509000	511000	509000	25
470	20231227	104300	110276000	508000	508000	508000	508000	1
471	20231227	104200	109768000	508000	508000	508000	508000	0
472	20231227	104100	109768000	508000	508000	508000	508000	1
473	20231227	104000	109260000	509000	509000	509000	509000	0
474	20231227	103900	109260000	509000	509000	509000	509000	0
475	20231227	103800	109260000	509000	509000	509000	509000	0
476	20231227	103700	109260000	509000	509000	509000	509000	0
477	20231227	103600	109260000	509000	509000	509000	509000	0
478	20231227	103500	109260000	509000	509000	509000	509000	0
479	20231227	103400	109260000	509000	509000	509000	509000	0
480	20231227	103300	109260000	509000	509000	509000	509000	0
481	20231227	103200	109260000	509000	509000	509000	509000	0
482	20231227	103100	109260000	509000	509000	509000	509000	0
483	20231227	103000	109260000	509000	509000	509000	509000	0
484	20231227	102900	109260000	509000	509000	509000	509000	1
485	20231227	102800	108751000	509000	508000	509000	508000	2
486	20231227	102700	107734000	508000	508000	508000	508000	0
487	20231227	102600	107734000	508000	508000	508000	508000	3
488	20231227	102500	106210000	509000	509000	510000	509000	3
489	20231227	102400	104682000	509000	509000	509000	509000	1
490	20231227	102300	104173000	513000	513000	513000	513000	0
491	20231227	102200	104173000	513000	513000	513000	513000	0
492	20231227	102100	104173000	513000	513000	513000	513000	1
493	20231227	102000	103660000	512000	512000	512000	512000	1
494	20231227	101900	103148000	512000	512000	512000	512000	0
495	20231227	101800	103148000	512000	512000	512000	512000	1
496	20231227	101700	102636000	513000	513000	513000	513000	1
497	20231227	101600	102123000	513000	513000	513000	513000	0
498	20231227	101500	102123000	513000	513000	513000	513000	0
499	20231227	101400	102123000	513000	513000	513000	513000	0
500	20231227	101300	102123000	513000	513000	513000	513000	0
501	20231227	101200	102123000	513000	513000	513000	513000	1
502	20231227	101100	101610000	513000	513000	513000	513000	1
503	20231227	101000	101097000	513000	513000	513000	513000	1
504	20231227	100900	100584000	513000	513000	513000	513000	3
505	20231227	100800	99045000	514000	512000	514000	512000	3
506	20231227	100700	97506000	513000	513000	513000	513000	2
507	20231227	100600	96480000	514000	514000	514000	514000	0
508	20231227	100500	96480000	514000	514000	514000	514000	0
509	20231227	100400	96480000	514000	514000	514000	514000	0
510	20231227	100300	96480000	514000	514000	514000	514000	0
511	20231227	100200	96480000	514000	514000	514000	514000	3
512	20231227	100100	94938000	514000	514000	514000	514000	1
513	20231227	100000	94424000	515000	515000	515000	515000	1
514	20231227	095900	93909000	512000	511000	512000	511000	3
515	20231227	095800	92375000	510000	510000	510000	510000	0
516	20231227	095700	92375000	510000	510000	510000	510000	0
517	20231227	095600	92375000	510000	510000	510000	510000	0
518	20231227	095500	92375000	510000	510000	510000	510000	4
519	20231227	095400	90335000	511000	511000	511000	511000	0
520	20231227	095300	90335000	511000	511000	511000	511000	0
521	20231227	095200	90335000	511000	511000	511000	511000	1
522	20231227	095100	89824000	508000	508000	508000	508000	0
523	20231227	095000	89824000	508000	511000	511000	508000	31
524	20231227	094900	74039000	511000	511000	511000	511000	0
525	20231227	094800	74039000	511000	511000	511000	511000	4
526	20231227	094700	71995000	511000	511000	511000	511000	0
527	20231227	094600	71995000	511000	511000	511000	511000	5
528	20231227	094500	69440000	511000	511000	511000	511000	2
529	20231227	094400	68418000	510000	510000	510000	510000	0
530	20231227	094300	68418000	510000	510000	510000	510000	0
531	20231227	094200	68418000	510000	510000	510000	510000	0
532	20231227	094100	68418000	510000	511000	511000	510000	7
533	20231227	094000	64845000	513000	513000	513000	513000	0
534	20231227	093900	64845000	513000	513000	513000	513000	2
535	20231227	093800	63819000	512000	512000	512000	512000	6
536	20231227	093700	60747000	510000	510000	510000	510000	0
537	20231227	093600	60747000	510000	510000	510000	509000	5
538	20231227	093500	58198000	511000	511000	511000	511000	0
539	20231227	093400	58198000	511000	511000	511000	511000	4
540	20231227	093300	56154000	512000	512000	512000	512000	1
541	20231227	093200	55642000	512000	511000	512000	511000	6
542	20231227	093100	52573000	511000	514000	514000	511000	15
543	20231227	093000	44882000	513000	513000	513000	513000	1
544	20231227	092900	44369000	514000	514000	514000	514000	15
545	20231227	092800	36659000	515000	515000	515000	515000	0
546	20231227	092700	36659000	515000	515000	515000	515000	0
547	20231227	092600	36659000	515000	515000	515000	515000	0
548	20231227	092500	36659000	515000	515000	515000	515000	4
549	20231227	092400	34599000	515000	515000	515000	515000	0
550	20231227	092300	34599000	515000	515000	515000	515000	2
551	20231227	092200	33569000	518000	518000	518000	518000	1
552	20231227	092100	33051000	516000	516000	516000	516000	1
553	20231227	092000	32535000	516000	516000	516000	516000	0
554	20231227	091900	32535000	516000	516000	516000	516000	0
555	20231227	091800	32535000	516000	515000	516000	515000	2
556	20231227	091700	31504000	516000	516000	516000	516000	19
557	20231227	091600	21700000	517000	517000	517000	517000	2
558	20231227	091500	20666000	518000	518000	518000	518000	0
559	20231227	091400	20666000	518000	518000	518000	518000	1
560	20231227	091300	20148000	517000	517000	517000	517000	0
561	20231227	091200	20148000	517000	517000	517000	517000	7
562	20231227	091100	16529000	518000	518000	518000	518000	0
563	20231227	091000	16529000	518000	518000	518000	518000	0
564	20231227	090900	16529000	518000	518000	518000	518000	0
565	20231227	090800	16529000	518000	518000	518000	518000	0
566	20231227	090700	16529000	518000	517000	518000	517000	15
567	20231227	090600	8769000	516000	516000	516000	516000	8
568	20231227	090500	4641000	516000	516000	516000	516000	0
569	20231227	090400	4641000	516000	516000	516000	516000	1
570	20231227	090300	4125000	516000	516000	516000	516000	2
571	20231227	090200	3093000	515000	515000	515000	515000	2
572	20231227	090100	2063000	514000	514000	514000	514000	1
573	20231227	090000	1549000	515000	517000	517000	515000	3