KissMeData/003920/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184000	2871993000	590000	590000	590000	590000	56
3	20231227	183900	2871993000	590000	590000	590000	590000	0
4	20231227	183800	2871993000	590000	590000	590000	590000	0
5	20231227	183700	2871993000	590000	590000	590000	590000	0
6	20231227	183600	2871993000	590000	590000	590000	590000	0
7	20231227	183500	2871993000	590000	590000	590000	590000	0
8	20231227	183400	2871993000	590000	590000	590000	590000	0
9	20231227	183300	2871993000	590000	590000	590000	590000	0
10	20231227	183200	2871993000	590000	590000	590000	590000	0
11	20231227	183100	2871993000	590000	590000	590000	590000	0
12	20231227	183000	2871993000	590000	590000	590000	590000	0
13	20231227	182900	2871993000	590000	590000	590000	590000	0
14	20231227	182800	2871993000	590000	590000	590000	590000	0
15	20231227	182700	2871993000	590000	590000	590000	590000	0
16	20231227	182600	2871993000	590000	590000	590000	590000	0
17	20231227	182500	2871993000	590000	590000	590000	590000	0
18	20231227	182400	2871993000	590000	590000	590000	590000	0
19	20231227	182300	2871993000	590000	590000	590000	590000	0
20	20231227	182200	2871993000	590000	590000	590000	590000	0
21	20231227	182100	2871993000	590000	590000	590000	590000	0
22	20231227	182000	2871993000	590000	590000	590000	590000	0
23	20231227	181900	2871993000	590000	590000	590000	590000	0
24	20231227	181800	2871993000	590000	590000	590000	590000	0
25	20231227	181700	2871993000	590000	590000	590000	590000	0
26	20231227	181600	2871993000	590000	590000	590000	590000	0
27	20231227	181500	2871993000	590000	590000	590000	590000	0
28	20231227	181400	2871993000	590000	590000	590000	590000	0
29	20231227	181300	2871993000	590000	590000	590000	590000	0
30	20231227	181200	2871993000	590000	590000	590000	590000	0
31	20231227	181100	2871993000	590000	590000	590000	590000	0
32	20231227	181000	2871993000	590000	590000	590000	590000	56
33	20231227	180900	2871993000	590000	590000	590000	590000	0
34	20231227	180800	2871993000	590000	590000	590000	590000	0
35	20231227	180700	2871993000	590000	590000	590000	590000	0
36	20231227	180600	2871993000	590000	590000	590000	590000	0
37	20231227	180500	2871993000	590000	590000	590000	590000	0
38	20231227	180400	2871993000	590000	590000	590000	590000	0
39	20231227	180300	2871993000	590000	590000	590000	590000	0
40	20231227	180200	2871993000	590000	590000	590000	590000	0
41	20231227	180100	2871993000	590000	590000	590000	590000	0
42	20231227	180000	2871993000	590000	590000	590000	590000	0
43	20231227	175900	2871993000	590000	590000	590000	590000	0
44	20231227	175800	2871993000	590000	590000	590000	590000	0
45	20231227	175700	2871993000	590000	590000	590000	590000	0
46	20231227	175600	2871993000	590000	590000	590000	590000	0
47	20231227	175500	2871993000	590000	590000	590000	590000	0
48	20231227	175400	2871993000	590000	590000	590000	590000	0
49	20231227	175300	2871993000	590000	590000	590000	590000	0
50	20231227	175200	2871993000	590000	590000	590000	590000	0
51	20231227	175100	2871993000	590000	590000	590000	590000	0
52	20231227	175000	2871993000	590000	590000	590000	590000	0
53	20231227	174900	2871993000	590000	590000	590000	590000	0
54	20231227	174800	2871993000	590000	590000	590000	590000	0
55	20231227	174700	2871993000	590000	590000	590000	590000	0
56	20231227	174600	2871993000	590000	590000	590000	590000	0
57	20231227	174500	2871993000	590000	590000	590000	590000	0
58	20231227	174400	2871993000	590000	590000	590000	590000	0
59	20231227	174300	2871993000	590000	590000	590000	590000	0
60	20231227	174200	2871993000	590000	590000	590000	590000	0
61	20231227	174100	2871993000	590000	590000	590000	590000	0
62	20231227	174000	2871993000	590000	590000	590000	590000	56
63	20231227	173900	2871993000	590000	590000	590000	590000	0
64	20231227	173800	2871993000	590000	590000	590000	590000	0
65	20231227	173700	2871993000	590000	590000	590000	590000	0
66	20231227	173600	2871993000	590000	590000	590000	590000	0
67	20231227	173500	2871993000	590000	590000	590000	590000	0
68	20231227	173400	2871993000	590000	590000	590000	590000	0
69	20231227	173300	2871993000	590000	590000	590000	590000	0
70	20231227	173200	2871993000	590000	590000	590000	590000	0
71	20231227	173100	2871993000	590000	590000	590000	590000	0
72	20231227	173000	2871993000	590000	590000	590000	590000	0
73	20231227	172900	2871993000	590000	590000	590000	590000	0
74	20231227	172800	2871993000	590000	590000	590000	590000	0
75	20231227	172700	2871993000	590000	590000	590000	590000	0
76	20231227	172600	2871993000	590000	590000	590000	590000	0
77	20231227	172500	2871993000	590000	590000	590000	590000	0
78	20231227	172400	2871993000	590000	590000	590000	590000	0
79	20231227	172300	2871993000	590000	590000	590000	590000	0
80	20231227	172200	2871993000	590000	590000	590000	590000	0
81	20231227	172100	2871993000	590000	590000	590000	590000	0
82	20231227	172000	2871993000	590000	590000	590000	590000	0
83	20231227	171900	2871993000	590000	590000	590000	590000	0
84	20231227	171800	2871993000	590000	590000	590000	590000	0
85	20231227	171700	2871993000	590000	590000	590000	590000	0
86	20231227	171600	2871993000	590000	590000	590000	590000	0
87	20231227	171500	2871993000	590000	590000	590000	590000	0
88	20231227	171400	2871993000	590000	590000	590000	590000	0
89	20231227	171300	2871993000	590000	590000	590000	590000	0
90	20231227	171200	2871993000	590000	590000	590000	590000	0
91	20231227	171100	2871993000	590000	590000	590000	590000	0
92	20231227	171000	2871993000	590000	590000	590000	590000	56
93	20231227	170900	2871993000	590000	590000	590000	590000	0
94	20231227	170800	2871993000	590000	590000	590000	590000	0
95	20231227	170700	2871993000	590000	590000	590000	590000	0
96	20231227	170600	2871993000	590000	590000	590000	590000	0
97	20231227	170500	2871993000	590000	590000	590000	590000	0
98	20231227	170400	2871993000	590000	590000	590000	590000	0
99	20231227	170300	2871993000	590000	590000	590000	590000	0
100	20231227	170200	2871993000	590000	590000	590000	590000	0
101	20231227	170100	2871993000	590000	590000	590000	590000	0
102	20231227	170000	2871993000	590000	590000	590000	590000	0
103	20231227	165900	2871993000	590000	590000	590000	590000	0
104	20231227	165800	2871993000	590000	590000	590000	590000	0
105	20231227	165700	2871993000	590000	590000	590000	590000	0
106	20231227	165600	2871993000	590000	590000	590000	590000	0
107	20231227	165500	2871993000	590000	590000	590000	590000	0
108	20231227	165400	2871993000	590000	590000	590000	590000	0
109	20231227	165300	2871993000	590000	590000	590000	590000	0
110	20231227	165200	2871993000	590000	590000	590000	590000	0
111	20231227	165100	2871993000	590000	590000	590000	590000	0
112	20231227	165000	2871993000	590000	590000	590000	590000	0
113	20231227	164900	2871993000	590000	590000	590000	590000	0
114	20231227	164800	2871993000	590000	590000	590000	590000	0
115	20231227	164700	2871993000	590000	590000	590000	590000	0
116	20231227	164600	2871993000	590000	590000	590000	590000	0
117	20231227	164500	2871993000	590000	590000	590000	590000	0
118	20231227	164400	2871993000	590000	590000	590000	590000	0
119	20231227	164300	2871993000	590000	590000	590000	590000	0
120	20231227	164200	2871993000	590000	590000	590000	590000	0
121	20231227	164100	2871993000	590000	590000	590000	590000	0
122	20231227	164000	2871993000	590000	590000	590000	590000	56
123	20231227	163900	2871993000	590000	590000	590000	590000	0
124	20231227	163800	2871993000	590000	590000	590000	590000	0
125	20231227	163700	2871993000	590000	590000	590000	590000	0
126	20231227	163600	2871993000	590000	590000	590000	590000	0
127	20231227	163500	2871993000	590000	590000	590000	590000	0
128	20231227	163400	2871993000	590000	590000	590000	590000	0
129	20231227	163300	2871993000	590000	590000	590000	590000	0
130	20231227	163200	2871993000	590000	590000	590000	590000	0
131	20231227	163100	2871993000	590000	590000	590000	590000	0
132	20231227	163000	2871993000	590000	590000	590000	590000	0
133	20231227	162900	2871993000	590000	590000	590000	590000	0
134	20231227	162800	2871993000	590000	590000	590000	590000	0
135	20231227	162700	2871993000	590000	590000	590000	590000	0
136	20231227	162600	2871993000	590000	590000	590000	590000	0
137	20231227	162500	2871993000	590000	590000	590000	590000	0
138	20231227	162400	2871993000	590000	590000	590000	590000	0
139	20231227	162300	2871993000	590000	590000	590000	590000	0
140	20231227	162200	2871993000	590000	590000	590000	590000	0
141	20231227	162100	2871993000	590000	590000	590000	590000	0
142	20231227	162000	2871993000	590000	590000	590000	590000	0
143	20231227	161900	2871993000	590000	590000	590000	590000	0
144	20231227	161800	2871993000	590000	590000	590000	590000	0
145	20231227	161700	2871993000	590000	590000	590000	590000	0
146	20231227	161600	2871993000	590000	590000	590000	590000	0
147	20231227	161500	2871993000	590000	590000	590000	590000	0
148	20231227	161400	2871993000	590000	590000	590000	590000	0
149	20231227	161300	2871993000	590000	590000	590000	590000	0
150	20231227	161200	2871993000	590000	590000	590000	590000	0
151	20231227	161100	2871993000	590000	590000	590000	590000	0
152	20231227	161000	2871993000	590000	590000	590000	590000	56
153	20231227	160900	2871993000	590000	590000	590000	590000	0
154	20231227	160800	2871993000	590000	590000	590000	590000	0
155	20231227	160700	2871993000	590000	590000	590000	590000	0
156	20231227	160600	2871993000	590000	590000	590000	590000	0
157	20231227	160500	2871993000	590000	590000	590000	590000	0
158	20231227	160400	2871993000	590000	590000	590000	590000	0
159	20231227	160300	2871993000	590000	590000	590000	590000	0
160	20231227	160200	2871993000	590000	590000	590000	590000	0
161	20231227	160100	2871993000	590000	590000	590000	590000	0
162	20231227	160000	2871993000	590000	590000	590000	590000	0
163	20231227	155900	2871993000	590000	590000	590000	590000	0
164	20231227	155800	2871993000	590000	590000	590000	590000	0
165	20231227	155700	2871993000	590000	590000	590000	590000	0
166	20231227	155600	2871993000	590000	590000	590000	590000	0
167	20231227	155500	2871993000	590000	590000	590000	590000	0
168	20231227	155400	2871993000	590000	590000	590000	590000	0
169	20231227	155300	2871993000	590000	590000	590000	590000	0
170	20231227	155200	2871993000	590000	590000	590000	590000	0
171	20231227	155100	2871993000	590000	590000	590000	590000	0
172	20231227	155000	2871993000	590000	590000	590000	590000	0
173	20231227	154900	2871993000	590000	590000	590000	590000	0
174	20231227	154800	2871993000	590000	590000	590000	590000	0
175	20231227	154700	2871993000	590000	590000	590000	590000	0
176	20231227	154600	2871993000	590000	590000	590000	590000	0
177	20231227	154500	2871993000	590000	590000	590000	590000	0
178	20231227	154400	2871993000	590000	590000	590000	590000	0
179	20231227	154300	2871993000	590000	590000	590000	590000	0
180	20231227	154200	2871993000	590000	590000	590000	590000	0
181	20231227	154100	2871993000	590000	590000	590000	590000	0
182	20231227	154000	2871993000	590000	590000	590000	590000	56
183	20231227	153900	2871993000	590000	590000	590000	590000	0
184	20231227	153800	2871993000	590000	590000	590000	590000	0
185	20231227	153700	2871993000	590000	590000	590000	590000	0
186	20231227	153600	2871993000	590000	590000	590000	590000	0
187	20231227	153500	2871993000	590000	590000	590000	590000	0
188	20231227	153400	2871993000	590000	590000	590000	590000	0
189	20231227	153300	2871993000	590000	590000	590000	590000	0
190	20231227	153200	2871993000	590000	590000	590000	590000	0
191	20231227	153100	2871993000	590000	590000	590000	590000	0
192	20231227	153000	2871993000	590000	590000	590000	590000	56
193	20231227	152900	2838953000	590000	590000	590000	590000	0
194	20231227	152800	2838953000	590000	590000	590000	590000	0
195	20231227	152700	2838953000	590000	590000	590000	590000	0
196	20231227	152600	2838953000	590000	590000	590000	590000	0
197	20231227	152500	2838953000	590000	590000	590000	590000	0
198	20231227	152400	2838953000	590000	590000	590000	590000	0
199	20231227	152300	2838953000	590000	590000	590000	590000	0
200	20231227	152200	2838953000	590000	590000	590000	590000	0
201	20231227	152100	2838953000	590000	590000	590000	590000	0
202	20231227	152000	2838953000	590000	590000	590000	590000	0
203	20231227	151900	2838953000	590000	589000	590000	589000	3
204	20231227	151800	2837185000	582000	590000	590000	582000	101
205	20231227	151700	2778006000	590000	590000	590000	590000	3
206	20231227	151600	2776236000	590000	590000	590000	590000	2
207	20231227	151500	2775056000	589000	589000	589000	589000	2
208	20231227	151400	2773878000	590000	590000	590000	590000	2
209	20231227	151300	2772698000	590000	590000	590000	590000	0
210	20231227	151200	2772698000	590000	590000	590000	590000	1
211	20231227	151100	2772108000	591000	591000	591000	591000	0
212	20231227	151000	2772108000	591000	591000	591000	591000	5
213	20231227	150900	2769153000	591000	591000	591000	591000	0
214	20231227	150800	2769153000	591000	591000	591000	591000	0
215	20231227	150700	2769153000	591000	591000	591000	591000	12
216	20231227	150600	2762061000	591000	591000	591000	591000	10
217	20231227	150500	2756151000	591000	591000	591000	591000	0
218	20231227	150400	2756151000	591000	589000	591000	589000	11
219	20231227	150300	2749670000	589000	589000	589000	589000	0
220	20231227	150200	2749670000	589000	589000	589000	589000	5
221	20231227	150100	2746725000	588000	588000	588000	588000	0
222	20231227	150000	2746725000	588000	588000	588000	588000	14
223	20231227	145900	2738493000	589000	589000	589000	589000	1
224	20231227	145800	2737904000	588000	588000	588000	588000	1
225	20231227	145700	2737316000	588000	588000	588000	588000	1
226	20231227	145600	2736728000	589000	589000	589000	589000	1
227	20231227	145500	2736139000	588000	590000	590000	588000	20
228	20231227	145400	2724357000	590000	590000	590000	590000	3
229	20231227	145300	2722587000	590000	590000	590000	590000	2
230	20231227	145200	2721407000	590000	590000	590000	590000	7
231	20231227	145100	2717277000	590000	590000	590000	590000	20
232	20231227	145000	2705477000	590000	590000	590000	590000	0
233	20231227	144900	2705477000	590000	592000	592000	590000	15
234	20231227	144800	2696601000	592000	592000	592000	592000	48
235	20231227	144700	2668185000	592000	590000	592000	590000	71
236	20231227	144600	2626216000	590000	590000	590000	590000	2
237	20231227	144500	2625036000	590000	590000	590000	590000	0
238	20231227	144400	2625036000	590000	590000	590000	590000	0
239	20231227	144300	2625036000	590000	590000	590000	590000	22
240	20231227	144200	2612056000	589000	589000	589000	589000	0
241	20231227	144100	2612056000	589000	589000	589000	589000	2
242	20231227	144000	2610878000	589000	589000	589000	589000	0
243	20231227	143900	2610878000	589000	589000	589000	589000	0
244	20231227	143800	2610878000	589000	589000	589000	589000	0
245	20231227	143700	2610878000	589000	589000	589000	589000	0
246	20231227	143600	2610878000	589000	589000	589000	589000	0
247	20231227	143500	2610878000	589000	589000	589000	589000	1
248	20231227	143400	2610289000	589000	589000	589000	589000	0
249	20231227	143300	2610289000	589000	589000	589000	589000	12
250	20231227	143200	2603221000	589000	589000	589000	589000	2
251	20231227	143100	2602043000	589000	589000	589000	589000	7
252	20231227	143000	2597920000	588000	588000	588000	588000	10
253	20231227	142900	2592040000	588000	589000	589000	588000	10
254	20231227	142800	2586158000	589000	589000	589000	589000	0
255	20231227	142700	2586158000	589000	589000	589000	589000	0
256	20231227	142600	2586158000	589000	589000	589000	589000	0
257	20231227	142500	2586158000	589000	589000	589000	589000	0
258	20231227	142400	2586158000	589000	589000	589000	589000	5
259	20231227	142300	2583213000	589000	589000	589000	589000	0
260	20231227	142200	2583213000	589000	589000	589000	589000	0
261	20231227	142100	2583213000	589000	589000	589000	589000	0
262	20231227	142000	2583213000	589000	589000	589000	589000	0
263	20231227	141900	2583213000	589000	589000	589000	589000	0
264	20231227	141800	2583213000	589000	589000	589000	589000	10
265	20231227	141700	2577323000	590000	590000	590000	590000	27
266	20231227	141600	2561393000	591000	591000	591000	591000	0
267	20231227	141500	2561393000	591000	591000	591000	591000	1
268	20231227	141400	2560802000	591000	591000	591000	591000	0
269	20231227	141300	2560802000	591000	591000	591000	591000	2
270	20231227	141200	2559620000	591000	591000	591000	591000	30
271	20231227	141100	2541890000	591000	591000	592000	591000	23
272	20231227	141000	2528285000	592000	592000	592000	592000	32
273	20231227	140900	2509341000	592000	592000	592000	592000	10
274	20231227	140800	2503421000	592000	592000	592000	592000	0
275	20231227	140700	2503421000	592000	592000	592000	592000	2
276	20231227	140600	2502237000	591000	591000	591000	591000	3
277	20231227	140500	2500464000	591000	590000	591000	590000	24
278	20231227	140400	2486281000	590000	590000	590000	590000	0
279	20231227	140300	2486281000	590000	590000	590000	590000	8
280	20231227	140200	2481561000	589000	590000	590000	589000	2
281	20231227	140100	2480382000	590000	590000	590000	590000	0
282	20231227	140000	2480382000	590000	590000	590000	590000	2
283	20231227	135900	2479202000	590000	590000	590000	590000	0
284	20231227	135800	2479202000	590000	590000	590000	590000	1
285	20231227	135700	2478612000	590000	590000	590000	590000	0
286	20231227	135600	2478612000	590000	590000	590000	590000	10
287	20231227	135500	2472712000	590000	590000	590000	590000	11
288	20231227	135400	2466222000	590000	590000	590000	590000	0
289	20231227	135300	2466222000	590000	590000	590000	590000	20
290	20231227	135200	2454422000	590000	590000	590000	590000	0
291	20231227	135100	2454422000	590000	590000	590000	590000	2
292	20231227	135000	2453242000	590000	590000	590000	590000	0
293	20231227	134900	2453242000	590000	590000	590000	590000	0
294	20231227	134800	2453242000	590000	590000	590000	590000	10
295	20231227	134700	2447342000	589000	589000	589000	589000	3
296	20231227	134600	2445575000	589000	589000	589000	589000	0
297	20231227	134500	2445575000	589000	589000	589000	589000	2
298	20231227	134400	2444397000	590000	590000	590000	590000	0
299	20231227	134300	2444397000	590000	590000	590000	590000	0
300	20231227	134200	2444397000	590000	590000	590000	590000	0
301	20231227	134100	2444397000	590000	590000	590000	590000	6
302	20231227	134000	2440857000	589000	589000	589000	589000	0
303	20231227	133900	2440857000	589000	589000	589000	589000	0
304	20231227	133800	2440857000	589000	589000	589000	589000	0
305	20231227	133700	2440857000	589000	589000	589000	589000	1
306	20231227	133600	2440268000	588000	588000	588000	588000	0
307	20231227	133500	2440268000	588000	588000	588000	588000	0
308	20231227	133400	2440268000	588000	588000	588000	588000	0
309	20231227	133300	2440268000	588000	588000	588000	588000	0
310	20231227	133200	2440268000	588000	588000	588000	588000	12
311	20231227	133100	2433212000	590000	589000	590000	589000	15
312	20231227	133000	2424363000	589000	589000	589000	589000	14
313	20231227	132900	2416117000	589000	589000	589000	589000	0
314	20231227	132800	2416117000	589000	589000	589000	589000	0
315	20231227	132700	2416117000	589000	589000	589000	589000	0
316	20231227	132600	2416117000	589000	589000	589000	589000	1
317	20231227	132500	2415528000	588000	588000	588000	588000	0
318	20231227	132400	2415528000	588000	588000	588000	588000	0
319	20231227	132300	2415528000	588000	588000	588000	588000	2
320	20231227	132200	2414352000	588000	588000	588000	588000	3
321	20231227	132100	2412588000	589000	589000	589000	589000	0
322	20231227	132000	2412588000	589000	589000	589000	589000	0
323	20231227	131900	2412588000	589000	589000	589000	589000	0
324	20231227	131800	2412588000	589000	588000	589000	588000	6
325	20231227	131700	2409055000	587000	587000	587000	587000	6
326	20231227	131600	2405533000	587000	587000	587000	587000	0
327	20231227	131500	2405533000	587000	587000	587000	587000	3
328	20231227	131400	2403772000	587000	587000	587000	587000	2
329	20231227	131300	2402598000	587000	587000	587000	587000	0
330	20231227	131200	2402598000	587000	587000	587000	587000	4
331	20231227	131100	2400250000	587000	587000	587000	587000	0
332	20231227	131000	2400250000	587000	587000	587000	587000	0
333	20231227	130900	2400250000	587000	587000	587000	587000	0
334	20231227	130800	2400250000	587000	587000	587000	587000	0
335	20231227	130700	2400250000	587000	587000	587000	587000	0
336	20231227	130600	2400250000	587000	587000	587000	587000	6
337	20231227	130500	2396728000	587000	587000	587000	587000	0
338	20231227	130400	2396728000	587000	587000	587000	587000	4
339	20231227	130300	2394380000	589000	588000	589000	588000	12
340	20231227	130200	2387314000	589000	589000	589000	589000	2
341	20231227	130100	2386136000	589000	589000	589000	589000	2
342	20231227	130000	2384958000	588000	588000	588000	588000	0
343	20231227	125900	2384958000	588000	588000	588000	588000	0
344	20231227	125800	2384958000	588000	588000	588000	588000	0
345	20231227	125700	2384958000	588000	588000	588000	588000	0
346	20231227	125600	2384958000	588000	588000	588000	588000	0
347	20231227	125500	2384958000	588000	588000	588000	588000	10
348	20231227	125400	2379078000	591000	591000	591000	591000	24
349	20231227	125300	2364894000	591000	591000	591000	591000	4
350	20231227	125200	2362530000	591000	591000	591000	591000	0
351	20231227	125100	2362530000	591000	591000	591000	591000	15
352	20231227	125000	2353665000	591000	590000	591000	590000	4
353	20231227	124900	2351303000	590000	590000	590000	590000	0
354	20231227	124800	2351303000	590000	590000	590000	590000	34
355	20231227	124700	2331243000	590000	591000	591000	590000	10
356	20231227	124600	2325339000	591000	591000	591000	591000	1
357	20231227	124500	2324748000	591000	592000	592000	591000	5
358	20231227	124400	2321792000	592000	592000	592000	592000	6
359	20231227	124300	2318240000	592000	592000	592000	592000	2
360	20231227	124200	2317056000	593000	593000	593000	593000	1
361	20231227	124100	2316463000	593000	592000	593000	592000	65
362	20231227	124000	2277922000	593000	592000	593000	592000	111
363	20231227	123900	2212132000	592000	592000	592000	592000	11
364	20231227	123800	2205620000	592000	592000	592000	592000	3
365	20231227	123700	2203844000	592000	591000	592000	591000	13
366	20231227	123600	2196154000	591000	591000	591000	591000	1
367	20231227	123500	2195563000	591000	591000	591000	591000	0
368	20231227	123400	2195563000	591000	591000	591000	591000	26
369	20231227	123300	2180197000	591000	590000	591000	590000	11
370	20231227	123200	2173705000	590000	589000	590000	589000	41
371	20231227	123100	2149529000	589000	589000	589000	589000	0
372	20231227	123000	2149529000	589000	589000	589000	589000	16
373	20231227	122900	2140105000	588000	587000	588000	587000	10
374	20231227	122800	2134227000	587000	587000	587000	587000	0
375	20231227	122700	2134227000	587000	587000	587000	587000	0
376	20231227	122600	2134227000	587000	587000	587000	587000	10
377	20231227	122500	2128357000	587000	587000	587000	587000	9
378	20231227	122400	2123074000	587000	587000	587000	587000	0
379	20231227	122300	2123074000	587000	586000	587000	586000	13
380	20231227	122200	2115444000	585000	585000	585000	585000	1
381	20231227	122100	2114859000	585000	585000	585000	585000	16
382	20231227	122000	2105499000	586000	586000	586000	586000	0
383	20231227	121900	2105499000	586000	586000	586000	586000	1
384	20231227	121800	2104913000	586000	586000	586000	586000	0
385	20231227	121700	2104913000	586000	586000	586000	586000	0
386	20231227	121600	2104913000	586000	586000	586000	586000	0
387	20231227	121500	2104913000	586000	586000	586000	586000	0
388	20231227	121400	2104913000	586000	586000	586000	586000	0
389	20231227	121300	2104913000	586000	586000	586000	586000	0
390	20231227	121200	2104913000	586000	586000	586000	586000	0
391	20231227	121100	2104913000	586000	586000	586000	586000	0
392	20231227	121000	2104913000	586000	586000	586000	586000	0
393	20231227	120900	2104913000	586000	586000	586000	586000	13
394	20231227	120800	2097295000	586000	586000	586000	586000	0
395	20231227	120700	2097295000	586000	586000	586000	586000	6
396	20231227	120600	2093779000	586000	586000	586000	586000	1
397	20231227	120500	2093193000	586000	586000	586000	586000	4
398	20231227	120400	2090849000	586000	586000	586000	586000	0
399	20231227	120300	2090849000	586000	586000	586000	586000	0
400	20231227	120200	2090849000	586000	586000	586000	586000	0
401	20231227	120100	2090849000	586000	586000	586000	586000	1
402	20231227	120000	2090263000	586000	586000	586000	586000	0
403	20231227	115900	2090263000	586000	586000	586000	586000	2
404	20231227	115800	2089091000	585000	585000	585000	585000	0
405	20231227	115700	2089091000	585000	585000	585000	585000	0
406	20231227	115600	2089091000	585000	585000	585000	585000	28
407	20231227	115500	2072711000	586000	586000	586000	586000	0
408	20231227	115400	2072711000	586000	586000	586000	586000	1
409	20231227	115300	2072125000	586000	586000	586000	586000	2
410	20231227	115200	2070953000	586000	586000	586000	586000	0
411	20231227	115100	2070953000	586000	586000	586000	586000	0
412	20231227	115000	2070953000	586000	586000	586000	586000	0
413	20231227	114900	2070953000	586000	586000	586000	586000	0
414	20231227	114800	2070953000	586000	586000	586000	586000	0
415	20231227	114700	2070953000	586000	587000	587000	586000	50
416	20231227	114600	2041611000	588000	588000	588000	588000	0
417	20231227	114500	2041611000	588000	587000	588000	587000	9
418	20231227	114400	2036321000	587000	587000	587000	587000	1
419	20231227	114300	2035734000	587000	587000	587000	587000	0
420	20231227	114200	2035734000	587000	586000	587000	586000	5
421	20231227	114100	2032802000	587000	587000	587000	587000	0
422	20231227	114000	2032802000	587000	587000	587000	587000	0
423	20231227	113900	2032802000	587000	587000	587000	587000	0
424	20231227	113800	2032802000	587000	587000	587000	587000	0
425	20231227	113700	2032802000	587000	587000	587000	587000	0
426	20231227	113600	2032802000	587000	587000	587000	587000	0
427	20231227	113500	2032802000	587000	587000	587000	587000	0
428	20231227	113400	2032802000	587000	587000	587000	587000	3
429	20231227	113300	2031041000	586000	586000	586000	586000	1
430	20231227	113200	2030455000	586000	586000	586000	586000	2
431	20231227	113100	2029283000	585000	586000	586000	585000	10
432	20231227	113000	2023431000	586000	586000	586000	586000	0
433	20231227	112900	2023431000	586000	586000	586000	586000	0
434	20231227	112800	2023431000	586000	586000	586000	586000	1
435	20231227	112700	2022845000	586000	586000	586000	586000	0
436	20231227	112600	2022845000	586000	586000	586000	586000	0
437	20231227	112500	2022845000	586000	586000	586000	586000	16
438	20231227	112400	2013469000	586000	586000	586000	586000	0
439	20231227	112300	2013469000	586000	587000	587000	586000	11
440	20231227	112200	2007016000	589000	589000	589000	589000	20
441	20231227	112100	1995236000	588000	588000	588000	588000	1
442	20231227	112000	1994648000	589000	588000	589000	588000	32
443	20231227	111900	1975812000	587000	587000	587000	587000	14
444	20231227	111800	1967594000	587000	589000	589000	587000	7
445	20231227	111700	1963478000	588000	588000	588000	588000	8
446	20231227	111600	1958774000	590000	590000	590000	590000	1
447	20231227	111500	1958184000	590000	590000	590000	590000	2
448	20231227	111400	1957004000	591000	591000	591000	591000	0
449	20231227	111300	1957004000	591000	591000	591000	591000	0
450	20231227	111200	1957004000	591000	591000	591000	591000	0
451	20231227	111100	1957004000	591000	591000	591000	591000	3
452	20231227	111000	1955231000	591000	591000	591000	591000	20
453	20231227	110900	1943411000	590000	590000	590000	590000	0
454	20231227	110800	1943411000	590000	590000	590000	590000	6
455	20231227	110700	1939871000	590000	588000	590000	588000	8
456	20231227	110600	1935162000	587000	587000	587000	587000	0
457	20231227	110500	1935162000	587000	587000	587000	587000	0
458	20231227	110400	1935162000	587000	589000	589000	587000	5
459	20231227	110300	1932221000	591000	591000	591000	591000	0
460	20231227	110200	1932221000	591000	592000	592000	591000	15
461	20231227	110100	1923348000	592000	592000	592000	592000	19
462	20231227	110000	1912100000	591000	591000	591000	590000	33
463	20231227	105900	1892610000	591000	589000	591000	589000	182
464	20231227	105800	1785200000	589000	588000	589000	588000	18
465	20231227	105700	1774600000	588000	588000	588000	588000	0
466	20231227	105600	1774600000	588000	588000	588000	588000	0
467	20231227	105500	1774600000	588000	588000	588000	588000	15
468	20231227	105400	1765780000	587000	587000	587000	587000	3
469	20231227	105300	1764019000	588000	588000	588000	588000	5
470	20231227	105200	1761079000	587000	587000	587000	587000	4
471	20231227	105100	1758731000	587000	587000	587000	587000	0
472	20231227	105000	1758731000	587000	587000	587000	587000	41
473	20231227	104900	1734664000	587000	587000	587000	587000	1
474	20231227	104800	1734077000	587000	587000	587000	587000	1
475	20231227	104700	1733490000	587000	587000	587000	587000	0
476	20231227	104600	1733490000	587000	587000	587000	587000	6
477	20231227	104500	1729968000	587000	587000	587000	587000	17
478	20231227	104400	1719989000	587000	588000	588000	587000	10
479	20231227	104300	1714118000	588000	588000	588000	588000	10
480	20231227	104200	1708238000	587000	587000	588000	587000	22
481	20231227	104100	1695311000	587000	587000	587000	587000	0
482	20231227	104000	1695311000	587000	587000	587000	587000	0
483	20231227	103900	1695311000	587000	587000	587000	587000	0
484	20231227	103800	1695311000	587000	587000	587000	587000	0
485	20231227	103700	1695311000	587000	587000	587000	587000	14
486	20231227	103600	1687093000	587000	586000	587000	586000	10
487	20231227	103500	1681231000	584000	584000	584000	584000	2
488	20231227	103400	1680063000	587000	587000	587000	587000	19
489	20231227	103300	1668910000	587000	587000	587000	587000	0
490	20231227	103200	1668910000	587000	587000	587000	587000	7
491	20231227	103100	1664801000	587000	589000	589000	587000	3
492	20231227	103000	1663036000	589000	589000	589000	589000	45
493	20231227	102900	1636531000	588000	586000	588000	585000	393
494	20231227	102800	1406097000	585000	584000	586000	583000	27
495	20231227	102700	1390315000	585000	585000	585000	585000	37
496	20231227	102600	1368670000	585000	585000	585000	585000	0
497	20231227	102500	1368670000	585000	585000	585000	585000	0
498	20231227	102400	1368670000	585000	584000	585000	584000	12
499	20231227	102300	1361654000	584000	584000	584000	584000	1
500	20231227	102200	1361070000	582000	582000	582000	582000	0
501	20231227	102100	1361070000	582000	582000	582000	582000	0
502	20231227	102000	1361070000	582000	582000	582000	582000	5
503	20231227	101900	1358160000	581000	581000	581000	581000	12
504	20231227	101800	1351188000	581000	581000	581000	581000	0
505	20231227	101700	1351188000	581000	581000	581000	581000	0
506	20231227	101600	1351188000	581000	581000	581000	581000	8
507	20231227	101500	1346540000	581000	581000	581000	581000	2
508	20231227	101400	1345378000	581000	581000	581000	581000	3
509	20231227	101300	1343635000	581000	581000	581000	581000	0
510	20231227	101200	1343635000	581000	581000	581000	581000	0
511	20231227	101100	1343635000	581000	581000	581000	581000	3
512	20231227	101000	1341892000	581000	581000	581000	581000	10
513	20231227	100900	1336082000	581000	581000	581000	581000	0
514	20231227	100800	1336082000	581000	581000	581000	581000	0
515	20231227	100700	1336082000	581000	581000	581000	581000	37
516	20231227	100600	1314585000	581000	581000	581000	581000	12
517	20231227	100500	1307613000	582000	583000	583000	582000	37
518	20231227	100400	1286045000	583000	583000	583000	583000	7
519	20231227	100300	1281964000	584000	584000	584000	584000	0
520	20231227	100200	1281964000	584000	584000	584000	584000	0
521	20231227	100100	1281964000	584000	584000	584000	584000	0
522	20231227	100000	1281964000	584000	584000	584000	584000	1
523	20231227	095900	1281380000	586000	586000	586000	586000	11
524	20231227	095800	1274934000	585000	583000	585000	582000	25
525	20231227	095700	1260359000	583000	585000	585000	583000	32
526	20231227	095600	1241690000	584000	584000	584000	584000	1
527	20231227	095500	1241106000	583000	583000	583000	583000	0
528	20231227	095400	1241106000	583000	584000	584000	583000	10
529	20231227	095300	1235271000	585000	584000	585000	584000	30
530	20231227	095200	1217733000	584000	584000	584000	584000	8
531	20231227	095100	1213061000	585000	585000	585000	585000	41
532	20231227	095000	1189076000	586000	586000	586000	586000	10
533	20231227	094900	1183216000	586000	585000	586000	585000	8
534	20231227	094800	1178532000	584000	584000	584000	584000	10
535	20231227	094700	1172692000	584000	584000	584000	584000	17
536	20231227	094600	1162764000	584000	585000	585000	584000	9
537	20231227	094500	1157502000	586000	586000	586000	586000	21
538	20231227	094400	1145196000	587000	587000	587000	587000	1
539	20231227	094300	1144609000	588000	589000	589000	588000	11
540	20231227	094200	1138131000	589000	588000	589000	588000	12
541	20231227	094100	1131069000	586000	587000	587000	586000	22
542	20231227	094000	1118175000	587000	587000	587000	587000	0
543	20231227	093900	1118175000	587000	590000	590000	587000	42
544	20231227	093800	1093415000	590000	589000	590000	589000	59
545	20231227	093700	1058625000	589000	587000	589000	587000	56
546	20231227	093600	1025662000	588000	588000	588000	588000	25
547	20231227	093500	1010962000	588000	588000	588000	587000	44
548	20231227	093400	985091000	588000	587000	588000	587000	51
549	20231227	093300	955130000	587000	587000	587000	587000	8
550	20231227	093200	950434000	586000	586000	586000	586000	39
551	20231227	093100	927580000	586000	583000	586000	583000	46
552	20231227	093000	900681000	584000	584000	584000	584000	0
553	20231227	092900	900681000	584000	583000	584000	583000	36
554	20231227	092800	879689000	582000	582000	582000	582000	2
555	20231227	092700	878525000	583000	583000	583000	583000	0
556	20231227	092600	878525000	583000	583000	583000	583000	18
557	20231227	092500	868031000	581000	584000	584000	581000	20
558	20231227	092400	856354000	583000	582000	583000	580000	173
559	20231227	092300	755977000	583000	583000	583000	583000	2
560	20231227	092200	754811000	583000	584000	584000	581000	14
561	20231227	092100	746668000	582000	583000	583000	582000	27
562	20231227	092000	730949000	585000	585000	585000	585000	9
563	20231227	091900	725684000	583000	586000	586000	583000	18
564	20231227	091800	715148000	586000	584000	586000	581000	58
565	20231227	091700	681246000	584000	584000	584000	584000	0
566	20231227	091600	681246000	584000	582000	584000	582000	18
567	20231227	091500	670739000	584000	581000	584000	581000	17
568	20231227	091400	660838000	580000	578000	580000	578000	10
569	20231227	091300	655052000	578000	578000	581000	578000	107
570	20231227	091200	593188000	579000	580000	580000	579000	6
571	20231227	091100	589709000	579000	580000	580000	579000	29
572	20231227	091000	572891000	578000	581000	581000	578000	92
573	20231227	090900	519536000	581000	580000	581000	580000	7
574	20231227	090800	515473000	580000	584000	584000	579000	45
575	20231227	090700	489352000	585000	584000	585000	584000	30
576	20231227	090600	471806000	584000	581000	587000	581000	273
577	20231227	090500	312119000	584000	579000	584000	579000	158
578	20231227	090400	220100000	578000	573000	578000	573000	39
579	20231227	090300	197653000	572000	576000	576000	572000	36
580	20231227	090200	176985000	574000	572000	575000	571000	189
581	20231227	090100	68839000	578000	572000	579000	572000	31
582	20231227	090000	51012000	571000	584000	584000	571000	87