KissMeData/003920/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184100	13585268000	529000	529000	529000	529000	155
3	20231222	184000	13585268000	529000	529000	529000	529000	0
4	20231222	183900	13585268000	529000	529000	529000	529000	0
5	20231222	183800	13585268000	529000	529000	529000	529000	0
6	20231222	183700	13585268000	529000	529000	529000	529000	0
7	20231222	183600	13585268000	529000	529000	529000	529000	0
8	20231222	183500	13585268000	529000	529000	529000	529000	0
9	20231222	183400	13585268000	529000	529000	529000	529000	0
10	20231222	183300	13585268000	529000	529000	529000	529000	0
11	20231222	183200	13585268000	529000	529000	529000	529000	0
12	20231222	183100	13585268000	529000	529000	529000	529000	0
13	20231222	183000	13585268000	529000	529000	529000	529000	0
14	20231222	182900	13585268000	529000	529000	529000	529000	0
15	20231222	182800	13585268000	529000	529000	529000	529000	0
16	20231222	182700	13585268000	529000	529000	529000	529000	0
17	20231222	182600	13585268000	529000	529000	529000	529000	0
18	20231222	182500	13585268000	529000	529000	529000	529000	0
19	20231222	182400	13585268000	529000	529000	529000	529000	0
20	20231222	182300	13585268000	529000	529000	529000	529000	0
21	20231222	182200	13585268000	529000	529000	529000	529000	0
22	20231222	182100	13585268000	529000	529000	529000	529000	0
23	20231222	182000	13585268000	529000	529000	529000	529000	0
24	20231222	181900	13585268000	529000	529000	529000	529000	0
25	20231222	181800	13585268000	529000	529000	529000	529000	0
26	20231222	181700	13585268000	529000	529000	529000	529000	0
27	20231222	181600	13585268000	529000	529000	529000	529000	0
28	20231222	181500	13585268000	529000	529000	529000	529000	0
29	20231222	181400	13585268000	529000	529000	529000	529000	0
30	20231222	181300	13585268000	529000	529000	529000	529000	0
31	20231222	181200	13585268000	529000	529000	529000	529000	0
32	20231222	181100	13585268000	529000	529000	529000	529000	155
33	20231222	181000	13585268000	529000	529000	529000	529000	0
34	20231222	180900	13585268000	529000	529000	529000	529000	0
35	20231222	180800	13585268000	529000	529000	529000	529000	0
36	20231222	180700	13585268000	529000	529000	529000	529000	0
37	20231222	180600	13585268000	529000	529000	529000	529000	0
38	20231222	180500	13585268000	529000	529000	529000	529000	0
39	20231222	180400	13585268000	529000	529000	529000	529000	0
40	20231222	180300	13585268000	529000	529000	529000	529000	0
41	20231222	180200	13585268000	529000	529000	529000	529000	0
42	20231222	180100	13585268000	529000	529000	529000	529000	0
43	20231222	180000	13585268000	529000	529000	529000	529000	0
44	20231222	175900	13585268000	529000	529000	529000	529000	0
45	20231222	175800	13585268000	529000	529000	529000	529000	0
46	20231222	175700	13585268000	529000	529000	529000	529000	0
47	20231222	175600	13585268000	529000	529000	529000	529000	0
48	20231222	175500	13585268000	529000	529000	529000	529000	0
49	20231222	175400	13585268000	529000	529000	529000	529000	0
50	20231222	175300	13585268000	529000	529000	529000	529000	0
51	20231222	175200	13585268000	529000	529000	529000	529000	0
52	20231222	175100	13585268000	529000	529000	529000	529000	0
53	20231222	175000	13585268000	529000	529000	529000	529000	0
54	20231222	174900	13585268000	529000	529000	529000	529000	0
55	20231222	174800	13585268000	529000	529000	529000	529000	0
56	20231222	174700	13585268000	529000	529000	529000	529000	0
57	20231222	174600	13585268000	529000	529000	529000	529000	0
58	20231222	174500	13585268000	529000	529000	529000	529000	0
59	20231222	174400	13585268000	529000	529000	529000	529000	0
60	20231222	174300	13585268000	529000	529000	529000	529000	0
61	20231222	174200	13585268000	529000	529000	529000	529000	0
62	20231222	174100	13585268000	529000	529000	529000	529000	155
63	20231222	174000	13585268000	529000	529000	529000	529000	0
64	20231222	173900	13585268000	529000	529000	529000	529000	0
65	20231222	173800	13585268000	529000	529000	529000	529000	0
66	20231222	173700	13585268000	529000	529000	529000	529000	0
67	20231222	173600	13585268000	529000	529000	529000	529000	0
68	20231222	173500	13585268000	529000	529000	529000	529000	0
69	20231222	173400	13585268000	529000	529000	529000	529000	0
70	20231222	173300	13585268000	529000	529000	529000	529000	0
71	20231222	173200	13585268000	529000	529000	529000	529000	0
72	20231222	173100	13585268000	529000	529000	529000	529000	0
73	20231222	173000	13585268000	529000	529000	529000	529000	0
74	20231222	172900	13585268000	529000	529000	529000	529000	0
75	20231222	172800	13585268000	529000	529000	529000	529000	0
76	20231222	172700	13585268000	529000	529000	529000	529000	0
77	20231222	172600	13585268000	529000	529000	529000	529000	0
78	20231222	172500	13585268000	529000	529000	529000	529000	0
79	20231222	172400	13585268000	529000	529000	529000	529000	0
80	20231222	172300	13585268000	529000	529000	529000	529000	0
81	20231222	172200	13585268000	529000	529000	529000	529000	0
82	20231222	172100	13585268000	529000	529000	529000	529000	0
83	20231222	172000	13585268000	529000	529000	529000	529000	0
84	20231222	171900	13585268000	529000	529000	529000	529000	0
85	20231222	171800	13585268000	529000	529000	529000	529000	0
86	20231222	171700	13585268000	529000	529000	529000	529000	0
87	20231222	171600	13585268000	529000	529000	529000	529000	0
88	20231222	171500	13585268000	529000	529000	529000	529000	0
89	20231222	171400	13585268000	529000	529000	529000	529000	0
90	20231222	171300	13585268000	529000	529000	529000	529000	0
91	20231222	171200	13585268000	529000	529000	529000	529000	0
92	20231222	171100	13585268000	529000	529000	529000	529000	155
93	20231222	171000	13585268000	529000	529000	529000	529000	0
94	20231222	170900	13585268000	529000	529000	529000	529000	0
95	20231222	170800	13585268000	529000	529000	529000	529000	0
96	20231222	170700	13585268000	529000	529000	529000	529000	0
97	20231222	170600	13585268000	529000	529000	529000	529000	0
98	20231222	170500	13585268000	529000	529000	529000	529000	0
99	20231222	170400	13585268000	529000	529000	529000	529000	0
100	20231222	170300	13585268000	529000	529000	529000	529000	0
101	20231222	170200	13585268000	529000	529000	529000	529000	0
102	20231222	170100	13585268000	529000	529000	529000	529000	0
103	20231222	170000	13585268000	529000	529000	529000	529000	0
104	20231222	165900	13585268000	529000	529000	529000	529000	0
105	20231222	165800	13585268000	529000	529000	529000	529000	0
106	20231222	165700	13585268000	529000	529000	529000	529000	0
107	20231222	165600	13585268000	529000	529000	529000	529000	0
108	20231222	165500	13585268000	529000	529000	529000	529000	0
109	20231222	165400	13585268000	529000	529000	529000	529000	0
110	20231222	165300	13585268000	529000	529000	529000	529000	0
111	20231222	165200	13585268000	529000	529000	529000	529000	0
112	20231222	165100	13585268000	529000	529000	529000	529000	0
113	20231222	165000	13585268000	529000	529000	529000	529000	0
114	20231222	164900	13585268000	529000	529000	529000	529000	0
115	20231222	164800	13585268000	529000	529000	529000	529000	0
116	20231222	164700	13585268000	529000	529000	529000	529000	0
117	20231222	164600	13585268000	529000	529000	529000	529000	0
118	20231222	164500	13585268000	529000	529000	529000	529000	0
119	20231222	164400	13585268000	529000	529000	529000	529000	0
120	20231222	164300	13585268000	529000	529000	529000	529000	0
121	20231222	164200	13585268000	529000	529000	529000	529000	0
122	20231222	164100	13585268000	529000	529000	529000	529000	155
123	20231222	164000	13585268000	529000	529000	529000	529000	0
124	20231222	163900	13585268000	529000	529000	529000	529000	0
125	20231222	163800	13585268000	529000	529000	529000	529000	0
126	20231222	163700	13585268000	529000	529000	529000	529000	0
127	20231222	163600	13585268000	529000	529000	529000	529000	0
128	20231222	163500	13585268000	529000	529000	529000	529000	0
129	20231222	163400	13585268000	529000	529000	529000	529000	0
130	20231222	163300	13585268000	529000	529000	529000	529000	0
131	20231222	163200	13585268000	529000	529000	529000	529000	0
132	20231222	163100	13585268000	529000	529000	529000	529000	0
133	20231222	163000	13585268000	529000	529000	529000	529000	0
134	20231222	162900	13585268000	529000	529000	529000	529000	0
135	20231222	162800	13585268000	529000	529000	529000	529000	0
136	20231222	162700	13585268000	529000	529000	529000	529000	0
137	20231222	162600	13585268000	529000	529000	529000	529000	0
138	20231222	162500	13585268000	529000	529000	529000	529000	0
139	20231222	162400	13585268000	529000	529000	529000	529000	0
140	20231222	162300	13585268000	529000	529000	529000	529000	0
141	20231222	162200	13585268000	529000	529000	529000	529000	0
142	20231222	162100	13585268000	529000	529000	529000	529000	0
143	20231222	162000	13585268000	529000	529000	529000	529000	0
144	20231222	161900	13585268000	529000	529000	529000	529000	0
145	20231222	161800	13585268000	529000	529000	529000	529000	0
146	20231222	161700	13585268000	529000	529000	529000	529000	0
147	20231222	161600	13585268000	529000	529000	529000	529000	0
148	20231222	161500	13585268000	529000	529000	529000	529000	0
149	20231222	161400	13585268000	529000	529000	529000	529000	0
150	20231222	161300	13585268000	529000	529000	529000	529000	0
151	20231222	161200	13585268000	529000	529000	529000	529000	0
152	20231222	161100	13585268000	529000	529000	529000	529000	155
153	20231222	161000	13585268000	529000	529000	529000	529000	0
154	20231222	160900	13585268000	529000	529000	529000	529000	0
155	20231222	160800	13585268000	529000	529000	529000	529000	0
156	20231222	160700	13585268000	529000	529000	529000	529000	0
157	20231222	160600	13585268000	529000	529000	529000	529000	0
158	20231222	160500	13585268000	529000	529000	529000	529000	0
159	20231222	160400	13585268000	529000	529000	529000	529000	0
160	20231222	160300	13585268000	529000	529000	529000	529000	0
161	20231222	160200	13585268000	529000	529000	529000	529000	0
162	20231222	160100	13585268000	529000	529000	529000	529000	0
163	20231222	160000	13585268000	529000	529000	529000	529000	0
164	20231222	155900	13585268000	529000	529000	529000	529000	0
165	20231222	155800	13585268000	529000	529000	529000	529000	0
166	20231222	155700	13585268000	529000	529000	529000	529000	0
167	20231222	155600	13585268000	529000	529000	529000	529000	0
168	20231222	155500	13585268000	529000	529000	529000	529000	0
169	20231222	155400	13585268000	529000	529000	529000	529000	0
170	20231222	155300	13585268000	529000	529000	529000	529000	0
171	20231222	155200	13585268000	529000	529000	529000	529000	0
172	20231222	155100	13585268000	529000	529000	529000	529000	0
173	20231222	155000	13585268000	529000	529000	529000	529000	0
174	20231222	154900	13585268000	529000	529000	529000	529000	0
175	20231222	154800	13585268000	529000	529000	529000	529000	0
176	20231222	154700	13585268000	529000	529000	529000	529000	0
177	20231222	154600	13585268000	529000	529000	529000	529000	0
178	20231222	154500	13585268000	529000	529000	529000	529000	0
179	20231222	154400	13585268000	529000	529000	529000	529000	0
180	20231222	154300	13585268000	529000	529000	529000	529000	0
181	20231222	154200	13585268000	529000	529000	529000	529000	0
182	20231222	154100	13585268000	529000	529000	529000	529000	155
183	20231222	154000	13585268000	529000	529000	529000	529000	0
184	20231222	153900	13585268000	529000	529000	529000	529000	0
185	20231222	153800	13585268000	529000	529000	529000	529000	0
186	20231222	153700	13585268000	529000	529000	529000	529000	0
187	20231222	153600	13585268000	529000	529000	529000	529000	0
188	20231222	153500	13585268000	529000	529000	529000	529000	0
189	20231222	153400	13585268000	529000	529000	529000	529000	0
190	20231222	153300	13585268000	529000	529000	529000	529000	0
191	20231222	153200	13585268000	529000	529000	529000	529000	0
192	20231222	153100	13585268000	529000	529000	529000	529000	0
193	20231222	153000	13585268000	529000	529000	529000	529000	155
194	20231222	152900	13503273000	530000	530000	530000	530000	0
195	20231222	152800	13503273000	530000	530000	530000	530000	0
196	20231222	152700	13503273000	530000	530000	530000	530000	0
197	20231222	152600	13503273000	530000	530000	530000	530000	0
198	20231222	152500	13503273000	530000	530000	530000	530000	0
199	20231222	152400	13503273000	530000	530000	530000	530000	0
200	20231222	152300	13503273000	530000	530000	530000	530000	0
201	20231222	152200	13503273000	530000	530000	530000	530000	0
202	20231222	152100	13503273000	530000	530000	530000	530000	0
203	20231222	152000	13503273000	530000	530000	530000	530000	0
204	20231222	151900	13503273000	530000	528000	530000	525000	32
205	20231222	151800	13486340000	528000	526000	528000	523000	44
206	20231222	151700	13463271000	526000	527000	528000	526000	15
207	20231222	151600	13455364000	527000	526000	527000	526000	16
208	20231222	151500	13446939000	526000	526000	526000	526000	5
209	20231222	151400	13444309000	526000	525000	526000	525000	15
210	20231222	151300	13436426000	525000	526000	526000	525000	17
211	20231222	151200	13427494000	525000	526000	526000	525000	25
212	20231222	151100	13414366000	527000	526000	527000	526000	3
213	20231222	151000	13412787000	527000	526000	527000	526000	12
214	20231222	150900	13406468000	526000	526000	526000	526000	0
215	20231222	150800	13406468000	526000	526000	526000	526000	9
216	20231222	150700	13401734000	526000	526000	526000	526000	32
217	20231222	150600	13384902000	526000	526000	526000	526000	0
218	20231222	150500	13384902000	526000	526000	527000	526000	10
219	20231222	150400	13379638000	526000	526000	526000	526000	23
220	20231222	150300	13367540000	526000	526000	526000	526000	0
221	20231222	150200	13367540000	526000	526000	526000	526000	8
222	20231222	150100	13363332000	526000	526000	526000	526000	0
223	20231222	150000	13363332000	526000	526000	526000	526000	1
224	20231222	145900	13362806000	529000	529000	529000	529000	0
225	20231222	145800	13362806000	529000	529000	529000	529000	0
226	20231222	145700	13362806000	529000	530000	530000	529000	7
227	20231222	145600	13359099000	529000	529000	529000	529000	78
228	20231222	145500	13317837000	530000	529000	530000	529000	96
229	20231222	145400	13267002000	529000	527000	529000	527000	10
230	20231222	145300	13261716000	526000	525000	526000	525000	2
231	20231222	145200	13260665000	525000	525000	525000	525000	3
232	20231222	145100	13259090000	525000	525000	525000	525000	4
233	20231222	145000	13256990000	525000	525000	525000	524000	6
234	20231222	144900	13253841000	525000	525000	525000	525000	1
235	20231222	144800	13253316000	525000	525000	525000	525000	7
236	20231222	144700	13249641000	523000	523000	523000	523000	0
237	20231222	144600	13249641000	523000	522000	524000	522000	26
238	20231222	144500	13236042000	522000	521000	522000	521000	24
239	20231222	144400	13223520000	522000	522000	522000	521000	75
240	20231222	144300	13184438000	522000	523000	523000	522000	25
241	20231222	144200	13171384000	523000	523000	523000	523000	10
242	20231222	144100	13166154000	525000	525000	525000	525000	4
243	20231222	144000	13164054000	526000	529000	530000	526000	24
244	20231222	143900	13151416000	528000	528000	528000	528000	10
245	20231222	143800	13146136000	527000	527000	527000	527000	0
246	20231222	143700	13146136000	527000	527000	527000	527000	0
247	20231222	143600	13146136000	527000	528000	530000	527000	41
248	20231222	143500	13124484000	528000	528000	528000	528000	0
249	20231222	143400	13124484000	528000	528000	528000	528000	11
250	20231222	143300	13118676000	529000	529000	529000	529000	0
251	20231222	143200	13118676000	529000	529000	529000	529000	1
252	20231222	143100	13118147000	529000	528000	529000	528000	3
253	20231222	143000	13116561000	529000	528000	529000	528000	3
254	20231222	142900	13114975000	528000	528000	528000	528000	1
255	20231222	142800	13114447000	530000	528000	530000	528000	63
256	20231222	142700	13081079000	528000	528000	528000	528000	0
257	20231222	142600	13081079000	528000	528000	528000	528000	1
258	20231222	142500	13080551000	529000	529000	529000	529000	0
259	20231222	142400	13080551000	529000	529000	529000	529000	20
260	20231222	142300	13069971000	529000	527000	529000	527000	22
261	20231222	142200	13058361000	526000	526000	526000	526000	1
262	20231222	142100	13057835000	525000	525000	525000	524000	12
263	20231222	142000	13051536000	524000	524000	524000	524000	11
264	20231222	141900	13045772000	524000	524000	524000	524000	2
265	20231222	141800	13044724000	524000	523000	524000	523000	8
266	20231222	141700	13040537000	524000	524000	524000	524000	2
267	20231222	141600	13039489000	524000	523000	524000	523000	15
268	20231222	141500	13031630000	523000	523000	524000	523000	9
269	20231222	141400	13026921000	523000	523000	523000	523000	0
270	20231222	141300	13026921000	523000	523000	523000	523000	1
271	20231222	141200	13026398000	523000	521000	523000	521000	3
272	20231222	141100	13024831000	521000	523000	523000	521000	19
273	20231222	141000	13014907000	522000	522000	522000	522000	1
274	20231222	140900	13014385000	521000	523000	523000	521000	207
275	20231222	140800	12906349000	524000	524000	524000	524000	15
276	20231222	140700	12898489000	525000	525000	525000	525000	14
277	20231222	140600	12891139000	525000	525000	525000	525000	3
278	20231222	140500	12889564000	526000	526000	526000	526000	0
279	20231222	140400	12889564000	526000	526000	526000	526000	2
280	20231222	140300	12888512000	526000	526000	526000	526000	9
281	20231222	140200	12883778000	526000	526000	526000	526000	0
282	20231222	140100	12883778000	526000	526000	526000	526000	1
283	20231222	140000	12883252000	526000	526000	526000	526000	4
284	20231222	135900	12881148000	526000	526000	526000	526000	1
285	20231222	135800	12880622000	525000	527000	527000	525000	53
286	20231222	135700	12852769000	526000	526000	526000	526000	27
287	20231222	135600	12838567000	527000	527000	527000	527000	2
288	20231222	135500	12837513000	526000	526000	526000	526000	25
289	20231222	135400	12824363000	527000	527000	527000	527000	21
290	20231222	135300	12813296000	528000	528000	528000	528000	2
291	20231222	135200	12812240000	528000	527000	528000	527000	6
292	20231222	135100	12809074000	527000	527000	527000	527000	0
293	20231222	135000	12809074000	527000	527000	527000	527000	2
294	20231222	134900	12808020000	527000	527000	527000	527000	0
295	20231222	134800	12808020000	527000	530000	530000	527000	22
296	20231222	134700	12796369000	527000	528000	528000	527000	3
297	20231222	134600	12794787000	528000	529000	529000	528000	5
298	20231222	134500	12792143000	530000	530000	530000	530000	0
299	20231222	134400	12792143000	530000	530000	530000	530000	0
300	20231222	134300	12792143000	530000	528000	530000	528000	47
301	20231222	134200	12767237000	528000	528000	528000	528000	0
302	20231222	134100	12767237000	528000	528000	528000	528000	0
303	20231222	134000	12767237000	528000	530000	530000	528000	10
304	20231222	133900	12761955000	530000	530000	530000	530000	2
305	20231222	133800	12760895000	528000	528000	528000	528000	11
306	20231222	133700	12755087000	527000	531000	531000	527000	17
307	20231222	133600	12746082000	532000	530000	532000	530000	56
308	20231222	133500	12716383000	530000	529000	530000	529000	4
309	20231222	133400	12714265000	530000	530000	530000	527000	7
310	20231222	133300	12710561000	530000	530000	530000	530000	2
311	20231222	133200	12709501000	530000	531000	531000	530000	34
312	20231222	133100	12691465000	530000	530000	530000	530000	13
313	20231222	133000	12684575000	530000	530000	530000	530000	18
314	20231222	132900	12675035000	530000	530000	530000	530000	50
315	20231222	132800	12648535000	529000	529000	529000	529000	2
316	20231222	132700	12647477000	530000	529000	530000	529000	28
317	20231222	132600	12632638000	530000	530000	530000	530000	5
318	20231222	132500	12629988000	530000	530000	530000	530000	2
319	20231222	132400	12628928000	530000	530000	530000	530000	0
320	20231222	132300	12628928000	530000	530000	530000	530000	0
321	20231222	132200	12628928000	530000	525000	530000	525000	113
322	20231222	132100	12569125000	526000	526000	526000	526000	7
323	20231222	132000	12565443000	526000	528000	528000	526000	109
324	20231222	131900	12507919000	528000	528000	528000	528000	7
325	20231222	131800	12504223000	528000	528000	528000	528000	14
326	20231222	131700	12496831000	529000	529000	529000	529000	6
327	20231222	131600	12493657000	529000	529000	529000	529000	9
328	20231222	131500	12488896000	529000	529000	529000	529000	0
329	20231222	131400	12488896000	529000	529000	529000	529000	0
330	20231222	131300	12488896000	529000	529000	529000	529000	7
331	20231222	131200	12485193000	529000	529000	530000	529000	10
332	20231222	131100	12479896000	530000	530000	530000	529000	35
333	20231222	131000	12461361000	531000	531000	531000	531000	17
334	20231222	130900	12452334000	531000	531000	531000	531000	15
335	20231222	130800	12444369000	531000	531000	531000	531000	15
336	20231222	130700	12436404000	532000	532000	532000	532000	2
337	20231222	130600	12435340000	532000	531000	532000	531000	33
338	20231222	130500	12417796000	530000	530000	530000	530000	30
339	20231222	130400	12401896000	530000	530000	530000	530000	66
340	20231222	130300	12366916000	531000	530000	531000	530000	46
341	20231222	130200	12342514000	529000	529000	529000	529000	11
342	20231222	130100	12336695000	529000	529000	529000	529000	0
343	20231222	130000	12336695000	529000	529000	529000	529000	16
344	20231222	125900	12328231000	529000	529000	529000	529000	4
345	20231222	125800	12326115000	529000	529000	529000	529000	0
346	20231222	125700	12326115000	529000	529000	529000	529000	4
347	20231222	125600	12323999000	530000	530000	530000	530000	5
348	20231222	125500	12321349000	530000	530000	530000	530000	10
349	20231222	125400	12316049000	529000	529000	529000	529000	9
350	20231222	125300	12311288000	530000	530000	530000	530000	0
351	20231222	125200	12311288000	530000	529000	530000	529000	6
352	20231222	125100	12308109000	529000	529000	529000	529000	6
353	20231222	125000	12304935000	529000	529000	529000	529000	0
354	20231222	124900	12304935000	529000	529000	529000	529000	1
355	20231222	124800	12304406000	528000	528000	528000	528000	1
356	20231222	124700	12303878000	529000	529000	529000	528000	25
357	20231222	124600	12290670000	528000	528000	528000	528000	0
358	20231222	124500	12290670000	528000	528000	528000	528000	0
359	20231222	124400	12290670000	528000	529000	529000	528000	60
360	20231222	124300	12258960000	529000	529000	529000	529000	0
361	20231222	124200	12258960000	529000	530000	532000	529000	43
362	20231222	124100	12236168000	530000	528000	530000	528000	30
363	20231222	124000	12220281000	529000	529000	529000	529000	0
364	20231222	123900	12220281000	529000	529000	529000	529000	4
365	20231222	123800	12218165000	526000	532000	532000	526000	51
366	20231222	123700	12191159000	531000	527000	531000	527000	62
367	20231222	123600	12158313000	528000	526000	529000	526000	23
368	20231222	123500	12146207000	525000	529000	529000	525000	29
369	20231222	123400	12130944000	529000	529000	529000	529000	6
370	20231222	123300	12127770000	530000	530000	530000	530000	62
371	20231222	123200	12094910000	530000	529000	530000	528000	72
372	20231222	123100	12056778000	529000	529000	529000	529000	5
373	20231222	123000	12054133000	529000	529000	529000	529000	10
374	20231222	122900	12048843000	528000	528000	528000	528000	2
375	20231222	122800	12047787000	528000	528000	528000	528000	0
376	20231222	122700	12047787000	528000	528000	528000	528000	1
377	20231222	122600	12047259000	528000	527000	528000	527000	3
378	20231222	122500	12045676000	527000	526000	527000	526000	15
379	20231222	122400	12037772000	526000	526000	526000	526000	26
380	20231222	122300	12024096000	528000	528000	528000	528000	3
381	20231222	122200	12022512000	525000	528000	528000	525000	25
382	20231222	122100	12009353000	528000	528000	528000	528000	0
383	20231222	122000	12009353000	528000	528000	528000	528000	1
384	20231222	121900	12008825000	528000	528000	528000	528000	0
385	20231222	121800	12008825000	528000	528000	528000	528000	1
386	20231222	121700	12008297000	528000	528000	529000	528000	30
387	20231222	121600	11992451000	528000	527000	528000	527000	14
388	20231222	121500	11985060000	525000	525000	525000	525000	11
389	20231222	121400	11979285000	524000	523000	524000	523000	6
390	20231222	121300	11976145000	523000	525000	525000	523000	29
391	20231222	121200	11960927000	525000	525000	525000	525000	0
392	20231222	121100	11960927000	525000	525000	528000	525000	135
393	20231222	121000	11890039000	527000	526000	527000	526000	17
394	20231222	120900	11881090000	525000	525000	526000	525000	12
395	20231222	120800	11874786000	525000	526000	526000	525000	7
396	20231222	120700	11871110000	525000	526000	526000	525000	130
397	20231222	120600	11802825000	526000	528000	528000	526000	35
398	20231222	120500	11784395000	528000	529000	529000	528000	33
399	20231222	120400	11766963000	529000	530000	531000	529000	138
400	20231222	120300	11693823000	531000	531000	531000	531000	6
401	20231222	120200	11690637000	530000	531000	531000	530000	13
402	20231222	120100	11683736000	531000	532000	532000	531000	183
403	20231222	120000	11586390000	533000	532000	533000	532000	62
404	20231222	115900	11553393000	533000	533000	533000	533000	15
405	20231222	115800	11545398000	533000	533000	533000	533000	3
406	20231222	115700	11543799000	533000	532000	533000	532000	27
407	20231222	115600	11529433000	534000	534000	534000	534000	3
408	20231222	115500	11527831000	532000	534000	534000	532000	14
409	20231222	115400	11520381000	533000	533000	533000	532000	24
410	20231222	115300	11507602000	533000	535000	535000	533000	31
411	20231222	115200	11491045000	535000	536000	536000	535000	12
412	20231222	115100	11484624000	535000	533000	535000	533000	35
413	20231222	115000	11465945000	533000	533000	533000	533000	8
414	20231222	114900	11461681000	533000	532000	533000	532000	46
415	20231222	114800	11437203000	532000	533000	533000	532000	11
416	20231222	114700	11431348000	532000	532000	532000	532000	77
417	20231222	114600	11390384000	533000	534000	534000	533000	48
418	20231222	114500	11364797000	534000	535000	535000	534000	31
419	20231222	114400	11348236000	536000	536000	536000	536000	0
420	20231222	114300	11348236000	536000	536000	536000	536000	0
421	20231222	114200	11348236000	536000	534000	536000	533000	35
422	20231222	114100	11329509000	533000	534000	534000	533000	3
423	20231222	114000	11327908000	534000	535000	535000	534000	32
424	20231222	113900	11310808000	536000	536000	536000	535000	52
425	20231222	113800	11282953000	535000	535000	535000	535000	21
426	20231222	113700	11271718000	537000	536000	537000	536000	15
427	20231222	113600	11263677000	536000	538000	538000	536000	29
428	20231222	113500	11248101000	536000	536000	538000	536000	6
429	20231222	113400	11244881000	540000	540000	540000	540000	0
430	20231222	113300	11244881000	540000	540000	540000	540000	20
431	20231222	113200	11234081000	540000	534000	540000	534000	59
432	20231222	113100	11202505000	534000	535000	535000	534000	2
433	20231222	113000	11201436000	535000	534000	535000	534000	26
434	20231222	112900	11187531000	536000	537000	537000	535000	11
435	20231222	112800	11181634000	537000	533000	537000	533000	28
436	20231222	112700	11166650000	533000	534000	535000	531000	79
437	20231222	112600	11124547000	534000	535000	535000	534000	38
438	20231222	112500	11104243000	536000	541000	541000	536000	238
439	20231222	112400	10976085000	541000	542000	542000	541000	58
440	20231222	112300	10944677000	542000	544000	544000	542000	8
441	20231222	112200	10940333000	543000	543000	543000	543000	5
442	20231222	112100	10937618000	544000	544000	544000	544000	16
443	20231222	112000	10928914000	544000	544000	544000	544000	19
444	20231222	111900	10918578000	544000	545000	545000	544000	18
445	20231222	111800	10908782000	544000	544000	544000	544000	1
446	20231222	111700	10908238000	545000	545000	545000	545000	2
447	20231222	111600	10907148000	544000	544000	544000	544000	0
448	20231222	111500	10907148000	544000	544000	544000	544000	2
449	20231222	111400	10906060000	544000	546000	546000	544000	30
450	20231222	111300	10889738000	546000	544000	546000	544000	35
451	20231222	111200	10870695000	544000	544000	544000	542000	7
452	20231222	111100	10866897000	542000	543000	543000	542000	64
453	20231222	111000	10832199000	543000	545000	545000	543000	56
454	20231222	110900	10801737000	545000	545000	545000	545000	55
455	20231222	110800	10771762000	545000	546000	546000	545000	40
456	20231222	110700	10749950000	547000	547000	547000	547000	21
457	20231222	110600	10738463000	547000	547000	547000	547000	14
458	20231222	110500	10730805000	547000	547000	547000	547000	6
459	20231222	110400	10727523000	547000	547000	548000	547000	15
460	20231222	110300	10719307000	549000	549000	549000	549000	25
461	20231222	110200	10705582000	546000	546000	546000	546000	1
462	20231222	110100	10705036000	546000	548000	548000	546000	39
463	20231222	110000	10683723000	548000	549000	550000	548000	4
464	20231222	105900	10681528000	549000	548000	549000	548000	17
465	20231222	105800	10672208000	549000	548000	549000	548000	4
466	20231222	105700	10670013000	548000	548000	548000	548000	21
467	20231222	105600	10658505000	548000	548000	549000	548000	26
468	20231222	105500	10644251000	548000	550000	550000	548000	41
469	20231222	105400	10621730000	551000	551000	551000	551000	1
470	20231222	105300	10621179000	551000	551000	551000	551000	6
471	20231222	105200	10617873000	550000	551000	551000	550000	37
472	20231222	105100	10597491000	551000	551000	551000	551000	8
473	20231222	105000	10593083000	555000	555000	555000	554000	7
474	20231222	104900	10589199000	555000	551000	555000	551000	19
475	20231222	104800	10578693000	551000	551000	551000	551000	5
476	20231222	104700	10575938000	549000	551000	551000	549000	21
477	20231222	104600	10564393000	550000	550000	550000	550000	0
478	20231222	104500	10564393000	550000	550000	550000	550000	0
479	20231222	104400	10564393000	550000	550000	550000	550000	2
480	20231222	104300	10563293000	549000	549000	549000	549000	0
481	20231222	104200	10563293000	549000	549000	549000	549000	4
482	20231222	104100	10561097000	549000	549000	549000	547000	8
483	20231222	104000	10556713000	548000	548000	548000	548000	3
484	20231222	103900	10555069000	550000	554000	554000	549000	513
485	20231222	103800	10272693000	554000	554000	554000	554000	6
486	20231222	103700	10269369000	553000	553000	553000	553000	0
487	20231222	103600	10269369000	553000	550000	553000	550000	34
488	20231222	103500	10250660000	549000	547000	549000	547000	4
489	20231222	103400	10248466000	549000	549000	549000	547000	33
490	20231222	103300	10230355000	549000	549000	549000	549000	13
491	20231222	103200	10223218000	549000	545000	549000	545000	44
492	20231222	103100	10199149000	545000	546000	549000	545000	59
493	20231222	103000	10166891000	549000	546000	549000	546000	57
494	20231222	102900	10135727000	545000	546000	546000	545000	44
495	20231222	102800	10111744000	549000	545000	549000	545000	21
496	20231222	102700	10100285000	545000	547000	547000	545000	58
497	20231222	102600	10068626000	547000	549000	549000	547000	22
498	20231222	102500	10056565000	550000	550000	550000	549000	23
499	20231222	102400	10043917000	551000	549000	551000	549000	36
500	20231222	102300	10024134000	549000	550000	550000	549000	50
501	20231222	102200	9996679000	549000	549000	550000	549000	50
502	20231222	102100	9969217000	550000	554000	554000	550000	188
503	20231222	102000	9865768000	552000	551000	555000	550000	102
504	20231222	101900	9809449000	552000	552000	552000	551000	148
505	20231222	101800	9727841000	553000	553000	553000	553000	9
506	20231222	101700	9722864000	553000	553000	553000	553000	38
507	20231222	101600	9701850000	553000	557000	557000	553000	25
508	20231222	101500	9688015000	557000	552000	557000	552000	49
509	20231222	101400	9660803000	552000	553000	553000	552000	23
510	20231222	101300	9648103000	553000	560000	560000	553000	116
511	20231222	101200	9583752000	560000	563000	563000	558000	191
512	20231222	101100	9476535000	564000	560000	564000	560000	15
513	20231222	101000	9468113000	560000	563000	563000	559000	38
514	20231222	100900	9446795000	566000	560000	567000	560000	116
515	20231222	100800	9381377000	561000	563000	563000	560000	34
516	20231222	100700	9362296000	565000	561000	565000	560000	48
517	20231222	100600	9335377000	560000	565000	566000	560000	70
518	20231222	100500	9295979000	565000	567000	567000	564000	95
519	20231222	100400	9242206000	567000	564000	567000	563000	93
520	20231222	100300	9189644000	563000	561000	564000	561000	208
521	20231222	100200	9072716000	559000	560000	561000	559000	71
522	20231222	100100	9032954000	560000	559000	560000	558000	214
523	20231222	100000	8913198000	559000	557000	559000	554000	154
524	20231222	095900	8827242000	557000	553000	557000	552000	28
525	20231222	095800	8811727000	553000	553000	553000	552000	22
526	20231222	095700	8799570000	553000	557000	557000	553000	73
527	20231222	095600	8758992000	556000	553000	556000	553000	127
528	20231222	095500	8688511000	552000	555000	555000	552000	40
529	20231222	095400	8666314000	555000	552000	555000	552000	79
530	20231222	095300	8622640000	552000	552000	552000	551000	134
531	20231222	095200	8548785000	552000	551000	552000	551000	44
532	20231222	095100	8524530000	551000	555000	555000	551000	112
533	20231222	095000	8462769000	555000	550000	555000	550000	46
534	20231222	094900	8437322000	550000	550000	552000	550000	101
535	20231222	094800	8381746000	550000	551000	551000	550000	81
536	20231222	094700	8337169000	551000	553000	553000	551000	50
537	20231222	094600	8309557000	553000	552000	555000	552000	24
538	20231222	094500	8296288000	552000	553000	554000	552000	50
539	20231222	094400	8268648000	554000	559000	559000	554000	90
540	20231222	094300	8218652000	557000	553000	561000	550000	251
541	20231222	094200	8079355000	554000	555000	557000	553000	82
542	20231222	094100	8033883000	555000	565000	567000	555000	221
543	20231222	094000	7910291000	565000	564000	570000	559000	326
544	20231222	093900	7726290000	563000	561000	564000	560000	99
545	20231222	093800	7670539000	559000	557000	562000	557000	95
546	20231222	093700	7617369000	558000	559000	560000	558000	247
547	20231222	093600	7479195000	559000	553000	559000	553000	136
548	20231222	093500	7403641000	552000	550000	552000	548000	448
549	20231222	093400	7157154000	550000	548000	550000	547000	162
550	20231222	093300	7068192000	546000	548000	548000	546000	17
551	20231222	093200	7058887000	548000	548000	548000	548000	23
552	20231222	093100	7046283000	548000	547000	548000	545000	153
553	20231222	093000	6962535000	548000	548000	549000	547000	182
554	20231222	092900	6862856000	547000	545000	548000	545000	88
555	20231222	092800	6814797000	543000	541000	544000	541000	44
556	20231222	092700	6790950000	541000	537000	541000	537000	82
557	20231222	092600	6746794000	536000	534000	536000	533000	69
558	20231222	092500	6709873000	533000	536000	536000	532000	56
559	20231222	092400	6679993000	536000	541000	541000	532000	432
560	20231222	092300	6447613000	540000	541000	541000	540000	69
561	20231222	092200	6410324000	541000	547000	547000	541000	184
562	20231222	092100	6310259000	546000	548000	549000	545000	39
563	20231222	092000	6288917000	548000	541000	549000	541000	227
564	20231222	091900	6165119000	541000	545000	545000	540000	133
565	20231222	091800	6093063000	545000	543000	548000	543000	56
566	20231222	091700	6062548000	545000	539000	547000	539000	88
567	20231222	091600	6014762000	537000	541000	541000	528000	455
568	20231222	091500	5772127000	538000	545000	545000	538000	330
569	20231222	091400	5593628000	545000	543000	552000	543000	156
570	20231222	091300	5508391000	542000	542000	556000	541000	381
571	20231222	091200	5299480000	542000	558000	560000	542000	978
572	20231222	091100	4760462000	558000	566000	583000	552000	915
573	20231222	091000	4245622000	583000	583000	583000	583000	0
574	20231222	090900	4245622000	583000	575000	594000	558000	2937
575	20231222	090800	2510348000	573000	562000	576000	561000	272
576	20231222	090700	2355778000	562000	548000	576000	548000	735
577	20231222	090600	1945221000	548000	549000	549000	545000	221
578	20231222	090500	1824179000	548000	549000	550000	540000	493
579	20231222	090400	1553318000	537000	541000	550000	531000	565
580	20231222	090300	1247254000	541000	546000	550000	540000	556
581	20231222	090200	944126000	546000	560000	560000	530000	1704
582	20231222	090100	0	457500	457500	457500	457500	0
583	20231222	090000	0	457500	457500	457500	457500	0