KissMeData/000670/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183200	320668000	513000	513000	513000	513000	58
3	20231124	183100	320668000	513000	513000	513000	513000	0
4	20231124	183000	320668000	513000	513000	513000	513000	0
5	20231124	182900	320668000	513000	513000	513000	513000	0
6	20231124	182800	320668000	513000	513000	513000	513000	0
7	20231124	182700	320668000	513000	513000	513000	513000	0
8	20231124	182600	320668000	513000	513000	513000	513000	0
9	20231124	182500	320668000	513000	513000	513000	513000	0
10	20231124	182400	320668000	513000	513000	513000	513000	0
11	20231124	182300	320668000	513000	513000	513000	513000	0
12	20231124	182200	320668000	513000	513000	513000	513000	0
13	20231124	182100	320668000	513000	513000	513000	513000	0
14	20231124	182000	320668000	513000	513000	513000	513000	0
15	20231124	181900	320668000	513000	513000	513000	513000	0
16	20231124	181800	320668000	513000	513000	513000	513000	0
17	20231124	181700	320668000	513000	513000	513000	513000	0
18	20231124	181600	320668000	513000	513000	513000	513000	0
19	20231124	181500	320668000	513000	513000	513000	513000	0
20	20231124	181400	320668000	513000	513000	513000	513000	0
21	20231124	181300	320668000	513000	513000	513000	513000	0
22	20231124	181200	320668000	513000	513000	513000	513000	0
23	20231124	181100	320668000	513000	513000	513000	513000	0
24	20231124	181000	320668000	513000	513000	513000	513000	0
25	20231124	180900	320668000	513000	513000	513000	513000	0
26	20231124	180800	320668000	513000	513000	513000	513000	0
27	20231124	180700	320668000	513000	513000	513000	513000	0
28	20231124	180600	320668000	513000	513000	513000	513000	0
29	20231124	180500	320668000	513000	513000	513000	513000	0
30	20231124	180400	320668000	513000	513000	513000	513000	0
31	20231124	180300	320668000	513000	513000	513000	513000	0
32	20231124	180200	320668000	513000	513000	513000	513000	58
33	20231124	180100	320668000	513000	513000	513000	513000	0
34	20231124	180000	320668000	513000	513000	513000	513000	0
35	20231124	175900	320668000	513000	513000	513000	513000	0
36	20231124	175800	320668000	513000	513000	513000	513000	0
37	20231124	175700	320668000	513000	513000	513000	513000	0
38	20231124	175600	320668000	513000	513000	513000	513000	0
39	20231124	175500	320668000	513000	513000	513000	513000	0
40	20231124	175400	320668000	513000	513000	513000	513000	0
41	20231124	175300	320668000	513000	513000	513000	513000	0
42	20231124	175200	320668000	513000	513000	513000	513000	0
43	20231124	175100	320668000	513000	513000	513000	513000	0
44	20231124	175000	320668000	513000	513000	513000	513000	0
45	20231124	174900	320668000	513000	513000	513000	513000	0
46	20231124	174800	320668000	513000	513000	513000	513000	0
47	20231124	174700	320668000	513000	513000	513000	513000	0
48	20231124	174600	320668000	513000	513000	513000	513000	0
49	20231124	174500	320668000	513000	513000	513000	513000	0
50	20231124	174400	320668000	513000	513000	513000	513000	0
51	20231124	174300	320668000	513000	513000	513000	513000	0
52	20231124	174200	320668000	513000	513000	513000	513000	0
53	20231124	174100	320668000	513000	513000	513000	513000	0
54	20231124	174000	320668000	513000	513000	513000	513000	0
55	20231124	173900	320668000	513000	513000	513000	513000	0
56	20231124	173800	320668000	513000	513000	513000	513000	0
57	20231124	173700	320668000	513000	513000	513000	513000	0
58	20231124	173600	320668000	513000	513000	513000	513000	0
59	20231124	173500	320668000	513000	513000	513000	513000	0
60	20231124	173400	320668000	513000	513000	513000	513000	0
61	20231124	173300	320668000	513000	513000	513000	513000	0
62	20231124	173200	320668000	513000	513000	513000	513000	58
63	20231124	173100	320668000	513000	513000	513000	513000	0
64	20231124	173000	320668000	513000	513000	513000	513000	0
65	20231124	172900	320668000	513000	513000	513000	513000	0
66	20231124	172800	320668000	513000	513000	513000	513000	0
67	20231124	172700	320668000	513000	513000	513000	513000	0
68	20231124	172600	320668000	513000	513000	513000	513000	0
69	20231124	172500	320668000	513000	513000	513000	513000	0
70	20231124	172400	320668000	513000	513000	513000	513000	0
71	20231124	172300	320668000	513000	513000	513000	513000	0
72	20231124	172200	320668000	513000	513000	513000	513000	0
73	20231124	172100	320668000	513000	513000	513000	513000	0
74	20231124	172000	320668000	513000	513000	513000	513000	0
75	20231124	171900	320668000	513000	513000	513000	513000	0
76	20231124	171800	320668000	513000	513000	513000	513000	0
77	20231124	171700	320668000	513000	513000	513000	513000	0
78	20231124	171600	320668000	513000	513000	513000	513000	0
79	20231124	171500	320668000	513000	513000	513000	513000	0
80	20231124	171400	320668000	513000	513000	513000	513000	0
81	20231124	171300	320668000	513000	513000	513000	513000	0
82	20231124	171200	320668000	513000	513000	513000	513000	0
83	20231124	171100	320668000	513000	513000	513000	513000	0
84	20231124	171000	320668000	513000	513000	513000	513000	0
85	20231124	170900	320668000	513000	513000	513000	513000	0
86	20231124	170800	320668000	513000	513000	513000	513000	0
87	20231124	170700	320668000	513000	513000	513000	513000	0
88	20231124	170600	320668000	513000	513000	513000	513000	0
89	20231124	170500	320668000	513000	513000	513000	513000	0
90	20231124	170400	320668000	513000	513000	513000	513000	0
91	20231124	170300	320668000	513000	513000	513000	513000	0
92	20231124	170200	320668000	513000	513000	513000	513000	58
93	20231124	170100	320668000	513000	513000	513000	513000	0
94	20231124	170000	320668000	513000	513000	513000	513000	0
95	20231124	165900	320668000	513000	513000	513000	513000	0
96	20231124	165800	320668000	513000	513000	513000	513000	0
97	20231124	165700	320668000	513000	513000	513000	513000	0
98	20231124	165600	320668000	513000	513000	513000	513000	0
99	20231124	165500	320668000	513000	513000	513000	513000	0
100	20231124	165400	320668000	513000	513000	513000	513000	0
101	20231124	165300	320668000	513000	513000	513000	513000	0
102	20231124	165200	320668000	513000	513000	513000	513000	0
103	20231124	165100	320668000	513000	513000	513000	513000	0
104	20231124	165000	320668000	513000	513000	513000	513000	0
105	20231124	164900	320668000	513000	513000	513000	513000	0
106	20231124	164800	320668000	513000	513000	513000	513000	0
107	20231124	164700	320668000	513000	513000	513000	513000	0
108	20231124	164600	320668000	513000	513000	513000	513000	0
109	20231124	164500	320668000	513000	513000	513000	513000	0
110	20231124	164400	320668000	513000	513000	513000	513000	0
111	20231124	164300	320668000	513000	513000	513000	513000	0
112	20231124	164200	320668000	513000	513000	513000	513000	0
113	20231124	164100	320668000	513000	513000	513000	513000	0
114	20231124	164000	320668000	513000	513000	513000	513000	0
115	20231124	163900	320668000	513000	513000	513000	513000	0
116	20231124	163800	320668000	513000	513000	513000	513000	0
117	20231124	163700	320668000	513000	513000	513000	513000	0
118	20231124	163600	320668000	513000	513000	513000	513000	0
119	20231124	163500	320668000	513000	513000	513000	513000	0
120	20231124	163400	320668000	513000	513000	513000	513000	0
121	20231124	163300	320668000	513000	513000	513000	513000	0
122	20231124	163200	320668000	513000	513000	513000	513000	58
123	20231124	163100	320668000	513000	513000	513000	513000	0
124	20231124	163000	320668000	513000	513000	513000	513000	0
125	20231124	162900	320668000	513000	513000	513000	513000	0
126	20231124	162800	320668000	513000	513000	513000	513000	0
127	20231124	162700	320668000	513000	513000	513000	513000	0
128	20231124	162600	320668000	513000	513000	513000	513000	0
129	20231124	162500	320668000	513000	513000	513000	513000	0
130	20231124	162400	320668000	513000	513000	513000	513000	0
131	20231124	162300	320668000	513000	513000	513000	513000	0
132	20231124	162200	320668000	513000	513000	513000	513000	0
133	20231124	162100	320668000	513000	513000	513000	513000	0
134	20231124	162000	320668000	513000	513000	513000	513000	0
135	20231124	161900	320668000	513000	513000	513000	513000	0
136	20231124	161800	320668000	513000	513000	513000	513000	0
137	20231124	161700	320668000	513000	513000	513000	513000	0
138	20231124	161600	320668000	513000	513000	513000	513000	0
139	20231124	161500	320668000	513000	513000	513000	513000	0
140	20231124	161400	320668000	513000	513000	513000	513000	0
141	20231124	161300	320668000	513000	513000	513000	513000	0
142	20231124	161200	320668000	513000	513000	513000	513000	0
143	20231124	161100	320668000	513000	513000	513000	513000	0
144	20231124	161000	320668000	513000	513000	513000	513000	0
145	20231124	160900	320668000	513000	513000	513000	513000	0
146	20231124	160800	320668000	513000	513000	513000	513000	0
147	20231124	160700	320668000	513000	513000	513000	513000	0
148	20231124	160600	320668000	513000	513000	513000	513000	0
149	20231124	160500	320668000	513000	513000	513000	513000	0
150	20231124	160400	320668000	513000	513000	513000	513000	0
151	20231124	160300	320668000	513000	513000	513000	513000	0
152	20231124	160200	320668000	513000	513000	513000	513000	58
153	20231124	160100	320668000	513000	513000	513000	513000	0
154	20231124	160000	320668000	513000	513000	513000	513000	0
155	20231124	155900	320668000	513000	513000	513000	513000	0
156	20231124	155800	320668000	513000	513000	513000	513000	0
157	20231124	155700	320668000	513000	513000	513000	513000	0
158	20231124	155600	320668000	513000	513000	513000	513000	0
159	20231124	155500	320668000	513000	513000	513000	513000	0
160	20231124	155400	320668000	513000	513000	513000	513000	0
161	20231124	155300	320668000	513000	513000	513000	513000	0
162	20231124	155200	320668000	513000	513000	513000	513000	0
163	20231124	155100	320668000	513000	513000	513000	513000	0
164	20231124	155000	320668000	513000	513000	513000	513000	0
165	20231124	154900	320668000	513000	513000	513000	513000	0
166	20231124	154800	320668000	513000	513000	513000	513000	0
167	20231124	154700	320668000	513000	513000	513000	513000	0
168	20231124	154600	320668000	513000	513000	513000	513000	0
169	20231124	154500	320668000	513000	513000	513000	513000	0
170	20231124	154400	320668000	513000	513000	513000	513000	0
171	20231124	154300	320668000	513000	513000	513000	513000	0
172	20231124	154200	320668000	513000	513000	513000	513000	0
173	20231124	154100	320668000	513000	513000	513000	513000	0
174	20231124	154000	320668000	513000	513000	513000	513000	0
175	20231124	153900	320668000	513000	513000	513000	513000	0
176	20231124	153800	320668000	513000	513000	513000	513000	0
177	20231124	153700	320668000	513000	513000	513000	513000	0
178	20231124	153600	320668000	513000	513000	513000	513000	0
179	20231124	153500	320668000	513000	513000	513000	513000	0
180	20231124	153400	320668000	513000	513000	513000	513000	0
181	20231124	153300	320668000	513000	513000	513000	513000	0
182	20231124	153200	320668000	513000	513000	513000	513000	58
183	20231124	153100	320668000	513000	513000	513000	513000	0
184	20231124	153000	320668000	513000	513000	513000	513000	58
185	20231124	152900	290914000	510000	510000	510000	510000	0
186	20231124	152800	290914000	510000	510000	510000	510000	0
187	20231124	152700	290914000	510000	510000	510000	510000	0
188	20231124	152600	290914000	510000	510000	510000	510000	0
189	20231124	152500	290914000	510000	510000	510000	510000	0
190	20231124	152400	290914000	510000	510000	510000	510000	0
191	20231124	152300	290914000	510000	510000	510000	510000	0
192	20231124	152200	290914000	510000	510000	510000	510000	0
193	20231124	152100	290914000	510000	510000	510000	510000	0
194	20231124	152000	290914000	510000	510000	510000	510000	0
195	20231124	151900	290914000	510000	511000	511000	510000	6
196	20231124	151800	287849000	510000	510000	510000	510000	0
197	20231124	151700	287849000	510000	510000	510000	510000	0
198	20231124	151600	287849000	510000	510000	510000	510000	13
199	20231124	151500	281219000	510000	510000	510000	510000	0
200	20231124	151400	281219000	510000	511000	511000	510000	3
201	20231124	151300	279687000	511000	511000	511000	511000	0
202	20231124	151200	279687000	511000	511000	511000	511000	0
203	20231124	151100	279687000	511000	511000	511000	511000	2
204	20231124	151000	278665000	510000	510000	510000	510000	2
205	20231124	150900	277645000	510000	510000	510000	510000	2
206	20231124	150800	276625000	510000	510000	510000	510000	0
207	20231124	150700	276625000	510000	510000	510000	510000	0
208	20231124	150600	276625000	510000	510000	510000	510000	0
209	20231124	150500	276625000	510000	510000	510000	510000	0
210	20231124	150400	276625000	510000	510000	510000	510000	11
211	20231124	150300	271015000	510000	510000	510000	510000	0
212	20231124	150200	271015000	510000	510000	510000	510000	0
213	20231124	150100	271015000	510000	510000	510000	510000	1
214	20231124	150000	270505000	510000	510000	510000	510000	0
215	20231124	145900	270505000	510000	510000	510000	510000	0
216	20231124	145800	270505000	510000	510000	510000	510000	0
217	20231124	145700	270505000	510000	510000	510000	510000	2
218	20231124	145600	269485000	510000	510000	511000	510000	15
219	20231124	145500	261834000	510000	510000	510000	510000	0
220	20231124	145400	261834000	510000	510000	510000	510000	0
221	20231124	145300	261834000	510000	510000	510000	510000	0
222	20231124	145200	261834000	510000	510000	510000	510000	0
223	20231124	145100	261834000	510000	510000	510000	510000	0
224	20231124	145000	261834000	510000	510000	510000	510000	1
225	20231124	144900	261324000	509000	509000	509000	509000	0
226	20231124	144800	261324000	509000	509000	509000	509000	5
227	20231124	144700	258779000	510000	510000	510000	510000	0
228	20231124	144600	258779000	510000	510000	510000	510000	0
229	20231124	144500	258779000	510000	510000	510000	510000	0
230	20231124	144400	258779000	510000	510000	510000	510000	0
231	20231124	144300	258779000	510000	510000	510000	510000	0
232	20231124	144200	258779000	510000	510000	510000	510000	0
233	20231124	144100	258779000	510000	510000	510000	510000	0
234	20231124	144000	258779000	510000	510000	510000	510000	0
235	20231124	143900	258779000	510000	510000	510000	510000	0
236	20231124	143800	258779000	510000	510000	510000	510000	0
237	20231124	143700	258779000	510000	510000	510000	510000	1
238	20231124	143600	258269000	508000	508000	508000	508000	0
239	20231124	143500	258269000	508000	508000	508000	508000	0
240	20231124	143400	258269000	508000	508000	508000	508000	0
241	20231124	143300	258269000	508000	508000	508000	508000	0
242	20231124	143200	258269000	508000	508000	508000	508000	0
243	20231124	143100	258269000	508000	508000	508000	508000	0
244	20231124	143000	258269000	508000	508000	508000	508000	0
245	20231124	142900	258269000	508000	508000	508000	508000	0
246	20231124	142800	258269000	508000	508000	508000	508000	0
247	20231124	142700	258269000	508000	508000	508000	508000	1
248	20231124	142600	257761000	508000	508000	508000	508000	1
249	20231124	142500	257253000	508000	508000	508000	508000	1
250	20231124	142400	256745000	509000	509000	509000	509000	0
251	20231124	142300	256745000	509000	509000	509000	509000	0
252	20231124	142200	256745000	509000	509000	509000	509000	0
253	20231124	142100	256745000	509000	509000	509000	509000	0
254	20231124	142000	256745000	509000	509000	509000	509000	1
255	20231124	141900	256236000	508000	508000	508000	508000	0
256	20231124	141800	256236000	508000	508000	508000	508000	0
257	20231124	141700	256236000	508000	508000	508000	508000	0
258	20231124	141600	256236000	508000	508000	508000	508000	0
259	20231124	141500	256236000	508000	508000	508000	508000	1
260	20231124	141400	255728000	508000	508000	508000	508000	0
261	20231124	141300	255728000	508000	508000	508000	508000	0
262	20231124	141200	255728000	508000	508000	508000	508000	0
263	20231124	141100	255728000	508000	508000	508000	508000	2
264	20231124	141000	254712000	508000	508000	508000	508000	0
265	20231124	140900	254712000	508000	508000	508000	508000	0
266	20231124	140800	254712000	508000	508000	508000	508000	0
267	20231124	140700	254712000	508000	508000	508000	508000	0
268	20231124	140600	254712000	508000	508000	508000	508000	0
269	20231124	140500	254712000	508000	508000	508000	508000	0
270	20231124	140400	254712000	508000	508000	508000	508000	0
271	20231124	140300	254712000	508000	508000	508000	508000	0
272	20231124	140200	254712000	508000	508000	508000	508000	0
273	20231124	140100	254712000	508000	508000	508000	508000	0
274	20231124	140000	254712000	508000	508000	508000	508000	0
275	20231124	135900	254712000	508000	508000	508000	508000	1
276	20231124	135800	254204000	508000	508000	508000	508000	0
277	20231124	135700	254204000	508000	508000	508000	508000	0
278	20231124	135600	254204000	508000	508000	508000	508000	0
279	20231124	135500	254204000	508000	508000	508000	508000	2
280	20231124	135400	253188000	509000	509000	509000	509000	0
281	20231124	135300	253188000	509000	509000	509000	509000	0
282	20231124	135200	253188000	509000	509000	509000	509000	1
283	20231124	135100	252679000	509000	509000	509000	509000	0
284	20231124	135000	252679000	509000	509000	509000	509000	0
285	20231124	134900	252679000	509000	509000	509000	509000	0
286	20231124	134800	252679000	509000	509000	509000	509000	9
287	20231124	134700	248098000	510000	510000	510000	510000	0
288	20231124	134600	248098000	510000	510000	510000	510000	0
289	20231124	134500	248098000	510000	510000	510000	510000	1
290	20231124	134400	247588000	509000	509000	509000	509000	0
291	20231124	134300	247588000	509000	509000	509000	509000	0
292	20231124	134200	247588000	509000	509000	509000	509000	0
293	20231124	134100	247588000	509000	509000	509000	509000	0
294	20231124	134000	247588000	509000	509000	509000	509000	2
295	20231124	133900	246570000	510000	510000	510000	510000	0
296	20231124	133800	246570000	510000	510000	510000	510000	0
297	20231124	133700	246570000	510000	510000	510000	510000	0
298	20231124	133600	246570000	510000	510000	510000	510000	0
299	20231124	133500	246570000	510000	510000	510000	510000	0
300	20231124	133400	246570000	510000	510000	510000	510000	0
301	20231124	133300	246570000	510000	510000	510000	510000	1
302	20231124	133200	246060000	510000	510000	510000	510000	0
303	20231124	133100	246060000	510000	510000	510000	510000	0
304	20231124	133000	246060000	510000	510000	510000	510000	0
305	20231124	132900	246060000	510000	510000	510000	510000	0
306	20231124	132800	246060000	510000	510000	510000	510000	1
307	20231124	132700	245550000	510000	510000	510000	510000	0
308	20231124	132600	245550000	510000	510000	510000	510000	14
309	20231124	132500	238410000	510000	510000	510000	510000	0
310	20231124	132400	238410000	510000	510000	510000	510000	1
311	20231124	132300	237900000	510000	510000	510000	510000	0
312	20231124	132200	237900000	510000	510000	510000	510000	0
313	20231124	132100	237900000	510000	510000	510000	510000	0
314	20231124	132000	237900000	510000	510000	510000	510000	0
315	20231124	131900	237900000	510000	510000	510000	510000	1
316	20231124	131800	237390000	511000	511000	511000	511000	0
317	20231124	131700	237390000	511000	511000	511000	511000	0
318	20231124	131600	237390000	511000	511000	511000	511000	2
319	20231124	131500	236368000	510000	510000	510000	510000	0
320	20231124	131400	236368000	510000	510000	510000	510000	0
321	20231124	131300	236368000	510000	510000	510000	510000	0
322	20231124	131200	236368000	510000	510000	510000	510000	0
323	20231124	131100	236368000	510000	510000	510000	510000	0
324	20231124	131000	236368000	510000	510000	510000	510000	3
325	20231124	130900	234838000	510000	510000	510000	510000	0
326	20231124	130800	234838000	510000	510000	510000	510000	0
327	20231124	130700	234838000	510000	510000	510000	510000	0
328	20231124	130600	234838000	510000	510000	510000	510000	0
329	20231124	130500	234838000	510000	510000	510000	510000	1
330	20231124	130400	234328000	511000	511000	511000	511000	0
331	20231124	130300	234328000	511000	511000	511000	511000	0
332	20231124	130200	234328000	511000	511000	511000	511000	0
333	20231124	130100	234328000	511000	511000	511000	511000	1
334	20231124	130000	233817000	511000	511000	511000	511000	1
335	20231124	125900	233306000	510000	510000	510000	510000	0
336	20231124	125800	233306000	510000	510000	510000	510000	0
337	20231124	125700	233306000	510000	510000	510000	510000	0
338	20231124	125600	233306000	510000	511000	511000	510000	2
339	20231124	125500	232285000	510000	510000	510000	510000	0
340	20231124	125400	232285000	510000	510000	510000	510000	0
341	20231124	125300	232285000	510000	510000	510000	510000	0
342	20231124	125200	232285000	510000	510000	510000	510000	1
343	20231124	125100	231775000	510000	510000	510000	510000	0
344	20231124	125000	231775000	510000	510000	510000	510000	0
345	20231124	124900	231775000	510000	510000	510000	510000	0
346	20231124	124800	231775000	510000	510000	510000	510000	0
347	20231124	124700	231775000	510000	510000	510000	510000	0
348	20231124	124600	231775000	510000	510000	510000	510000	0
349	20231124	124500	231775000	510000	510000	510000	510000	0
350	20231124	124400	231775000	510000	510000	510000	510000	0
351	20231124	124300	231775000	510000	510000	510000	510000	0
352	20231124	124200	231775000	510000	510000	510000	510000	0
353	20231124	124100	231775000	510000	510000	510000	510000	0
354	20231124	124000	231775000	510000	510000	510000	510000	0
355	20231124	123900	231775000	510000	510000	510000	510000	1
356	20231124	123800	231265000	511000	511000	511000	511000	0
357	20231124	123700	231265000	511000	511000	511000	511000	0
358	20231124	123600	231265000	511000	511000	511000	511000	0
359	20231124	123500	231265000	511000	511000	511000	511000	0
360	20231124	123400	231265000	511000	511000	511000	511000	0
361	20231124	123300	231265000	511000	511000	511000	511000	1
362	20231124	123200	230754000	510000	510000	510000	510000	0
363	20231124	123100	230754000	510000	510000	510000	510000	0
364	20231124	123000	230754000	510000	510000	510000	510000	20
365	20231124	122900	220554000	511000	511000	511000	511000	1
366	20231124	122800	220043000	511000	511000	511000	511000	0
367	20231124	122700	220043000	511000	511000	511000	511000	0
368	20231124	122600	220043000	511000	511000	511000	511000	1
369	20231124	122500	219532000	511000	511000	511000	511000	0
370	20231124	122400	219532000	511000	511000	511000	511000	0
371	20231124	122300	219532000	511000	511000	511000	511000	2
372	20231124	122200	218510000	511000	511000	511000	511000	0
373	20231124	122100	218510000	511000	511000	511000	511000	6
374	20231124	122000	215444000	511000	512000	512000	511000	19
375	20231124	121900	205731000	512000	512000	512000	512000	0
376	20231124	121800	205731000	512000	512000	512000	512000	0
377	20231124	121700	205731000	512000	512000	512000	512000	0
378	20231124	121600	205731000	512000	512000	512000	512000	0
379	20231124	121500	205731000	512000	512000	512000	512000	0
380	20231124	121400	205731000	512000	512000	512000	512000	2
381	20231124	121300	204707000	511000	511000	511000	511000	0
382	20231124	121200	204707000	511000	511000	511000	511000	1
383	20231124	121100	204196000	512000	512000	512000	512000	1
384	20231124	121000	203684000	511000	511000	511000	511000	2
385	20231124	120900	202662000	512000	512000	512000	512000	0
386	20231124	120800	202662000	512000	512000	512000	512000	1
387	20231124	120700	202150000	512000	512000	512000	512000	0
388	20231124	120600	202150000	512000	512000	512000	512000	0
389	20231124	120500	202150000	512000	512000	512000	512000	0
390	20231124	120400	202150000	512000	512000	512000	512000	2
391	20231124	120300	201126000	512000	512000	512000	512000	0
392	20231124	120200	201126000	512000	512000	512000	512000	1
393	20231124	120100	200614000	511000	511000	511000	511000	1
394	20231124	120000	200103000	511000	511000	511000	511000	0
395	20231124	115900	200103000	511000	511000	511000	511000	1
396	20231124	115800	199592000	511000	511000	511000	511000	0
397	20231124	115700	199592000	511000	511000	511000	511000	0
398	20231124	115600	199592000	511000	511000	511000	511000	0
399	20231124	115500	199592000	511000	510000	511000	510000	2
400	20231124	115400	198571000	511000	511000	511000	511000	0
401	20231124	115300	198571000	511000	511000	511000	511000	8
402	20231124	115200	194483000	510000	510000	510000	510000	0
403	20231124	115100	194483000	510000	510000	510000	510000	0
404	20231124	115000	194483000	510000	510000	510000	510000	0
405	20231124	114900	194483000	510000	510000	510000	510000	0
406	20231124	114800	194483000	510000	510000	510000	510000	0
407	20231124	114700	194483000	510000	510000	510000	510000	0
408	20231124	114600	194483000	510000	510000	510000	510000	1
409	20231124	114500	193973000	510000	511000	511000	510000	7
410	20231124	114400	190401000	511000	511000	511000	511000	0
411	20231124	114300	190401000	511000	511000	511000	511000	2
412	20231124	114200	189379000	510000	510000	510000	510000	5
413	20231124	114100	186829000	510000	510000	510000	510000	10
414	20231124	114000	181729000	510000	510000	510000	510000	0
415	20231124	113900	181729000	510000	510000	510000	510000	0
416	20231124	113800	181729000	510000	510000	510000	510000	0
417	20231124	113700	181729000	510000	510000	510000	510000	1
418	20231124	113600	181219000	511000	511000	511000	510000	7
419	20231124	113500	177647000	511000	511000	511000	511000	0
420	20231124	113400	177647000	511000	511000	511000	511000	1
421	20231124	113300	177136000	510000	510000	510000	510000	1
422	20231124	113200	176626000	510000	510000	510000	510000	1
423	20231124	113100	176116000	510000	510000	510000	510000	10
424	20231124	113000	171016000	510000	510000	510000	510000	0
425	20231124	112900	171016000	510000	510000	510000	510000	0
426	20231124	112800	171016000	510000	510000	510000	510000	0
427	20231124	112700	171016000	510000	510000	510000	510000	0
428	20231124	112600	171016000	510000	510000	510000	510000	8
429	20231124	112500	166936000	508000	508000	508000	508000	0
430	20231124	112400	166936000	508000	510000	510000	508000	37
431	20231124	112300	148109000	509000	509000	509000	509000	0
432	20231124	112200	148109000	509000	509000	509000	509000	0
433	20231124	112100	148109000	509000	509000	509000	509000	0
434	20231124	112000	148109000	509000	509000	509000	509000	0
435	20231124	111900	148109000	509000	509000	509000	509000	1
436	20231124	111800	147600000	510000	510000	510000	510000	0
437	20231124	111700	147600000	510000	510000	510000	510000	2
438	20231124	111600	146580000	510000	510000	510000	510000	2
439	20231124	111500	145560000	509000	509000	509000	509000	0
440	20231124	111400	145560000	509000	509000	509000	509000	0
441	20231124	111300	145560000	509000	509000	509000	509000	0
442	20231124	111200	145560000	509000	509000	509000	509000	0
443	20231124	111100	145560000	509000	509000	509000	509000	0
444	20231124	111000	145560000	509000	509000	509000	509000	2
445	20231124	110900	144542000	510000	510000	510000	510000	0
446	20231124	110800	144542000	510000	510000	510000	510000	0
447	20231124	110700	144542000	510000	510000	510000	510000	3
448	20231124	110600	143012000	509000	509000	509000	509000	7
449	20231124	110500	139449000	509000	509000	509000	509000	1
450	20231124	110400	138940000	510000	510000	510000	510000	0
451	20231124	110300	138940000	510000	510000	510000	510000	0
452	20231124	110200	138940000	510000	510000	510000	510000	0
453	20231124	110100	138940000	510000	510000	510000	510000	0
454	20231124	110000	138940000	510000	510000	510000	510000	0
455	20231124	105900	138940000	510000	510000	510000	510000	0
456	20231124	105800	138940000	510000	510000	510000	510000	3
457	20231124	105700	137410000	509000	509000	509000	509000	0
458	20231124	105600	137410000	509000	509000	509000	509000	0
459	20231124	105500	137410000	509000	509000	509000	509000	1
460	20231124	105400	136901000	509000	509000	509000	509000	0
461	20231124	105300	136901000	509000	509000	509000	509000	1
462	20231124	105200	136392000	509000	510000	510000	509000	26
463	20231124	105100	123133000	511000	511000	511000	511000	1
464	20231124	105000	122622000	511000	511000	511000	511000	0
465	20231124	104900	122622000	511000	511000	511000	511000	0
466	20231124	104800	122622000	511000	511000	511000	511000	0
467	20231124	104700	122622000	511000	511000	511000	511000	0
468	20231124	104600	122622000	511000	511000	511000	511000	23
469	20231124	104500	110869000	511000	511000	511000	511000	0
470	20231124	104400	110869000	511000	511000	511000	511000	0
471	20231124	104300	110869000	511000	511000	511000	511000	0
472	20231124	104200	110869000	511000	511000	511000	511000	0
473	20231124	104100	110869000	511000	511000	511000	511000	0
474	20231124	104000	110869000	511000	511000	511000	511000	2
475	20231124	103900	109847000	511000	511000	511000	511000	1
476	20231124	103800	109336000	512000	512000	512000	512000	2
477	20231124	103700	108312000	512000	511000	512000	511000	2
478	20231124	103600	107289000	512000	512000	512000	512000	0
479	20231124	103500	107289000	512000	512000	512000	512000	0
480	20231124	103400	107289000	512000	512000	512000	512000	0
481	20231124	103300	107289000	512000	512000	512000	512000	0
482	20231124	103200	107289000	512000	512000	512000	512000	0
483	20231124	103100	107289000	512000	512000	512000	512000	0
484	20231124	103000	107289000	512000	512000	512000	512000	0
485	20231124	102900	107289000	512000	512000	512000	512000	0
486	20231124	102800	107289000	512000	512000	512000	512000	0
487	20231124	102700	107289000	512000	512000	512000	512000	0
488	20231124	102600	107289000	512000	512000	512000	512000	1
489	20231124	102500	106777000	512000	512000	512000	512000	0
490	20231124	102400	106777000	512000	512000	512000	512000	0
491	20231124	102300	106777000	512000	512000	512000	512000	7
492	20231124	102200	103193000	512000	512000	512000	512000	0
493	20231124	102100	103193000	512000	512000	512000	512000	0
494	20231124	102000	103193000	512000	512000	512000	512000	0
495	20231124	101900	103193000	512000	512000	512000	512000	1
496	20231124	101800	102681000	512000	512000	512000	512000	15
497	20231124	101700	95001000	512000	512000	512000	512000	0
498	20231124	101600	95001000	512000	512000	512000	512000	25
499	20231124	101500	82201000	512000	512000	512000	512000	0
500	20231124	101400	82201000	512000	512000	512000	512000	0
501	20231124	101300	82201000	512000	512000	512000	512000	1
502	20231124	101200	81689000	513000	513000	513000	513000	0
503	20231124	101100	81689000	513000	513000	513000	513000	0
504	20231124	101000	81689000	513000	512000	513000	512000	5
505	20231124	100900	79127000	512000	513000	513000	512000	3
506	20231124	100800	77589000	513000	513000	513000	513000	0
507	20231124	100700	77589000	513000	513000	513000	513000	0
508	20231124	100600	77589000	513000	513000	513000	513000	0
509	20231124	100500	77589000	513000	513000	513000	513000	0
510	20231124	100400	77589000	513000	512000	513000	512000	42
511	20231124	100300	56080000	511000	510000	511000	510000	18
512	20231124	100200	46887000	511000	511000	511000	511000	0
513	20231124	100100	46887000	511000	511000	511000	511000	0
514	20231124	100000	46887000	511000	511000	511000	511000	1
515	20231124	095900	46376000	510000	510000	510000	510000	0
516	20231124	095800	46376000	510000	510000	510000	510000	0
517	20231124	095700	46376000	510000	510000	510000	510000	30
518	20231124	095600	31076000	511000	511000	511000	511000	0
519	20231124	095500	31076000	511000	511000	511000	511000	0
520	20231124	095400	31076000	511000	510000	511000	510000	16
521	20231124	095300	22912000	510000	510000	510000	510000	0
522	20231124	095200	22912000	510000	510000	510000	510000	2
523	20231124	095100	21892000	510000	510000	510000	510000	1
524	20231124	095000	21382000	509000	509000	509000	509000	0
525	20231124	094900	21382000	509000	509000	509000	509000	0
526	20231124	094800	21382000	509000	509000	509000	509000	11
527	20231124	094700	15783000	509000	509000	509000	509000	1
528	20231124	094600	15274000	508000	508000	508000	508000	5
529	20231124	094500	12734000	509000	509000	509000	509000	0
530	20231124	094400	12734000	509000	509000	509000	509000	2
531	20231124	094300	11716000	508000	508000	508000	508000	0
532	20231124	094200	11716000	508000	508000	508000	508000	0
533	20231124	094100	11716000	508000	508000	508000	508000	1
534	20231124	094000	11208000	509000	509000	509000	509000	0
535	20231124	093900	11208000	509000	509000	509000	509000	0
536	20231124	093800	11208000	509000	509000	509000	509000	0
537	20231124	093700	11208000	509000	508000	509000	508000	2
538	20231124	093600	10191000	508000	508000	508000	508000	0
539	20231124	093500	10191000	508000	508000	508000	508000	0
540	20231124	093400	10191000	508000	508000	508000	508000	0
541	20231124	093300	10191000	508000	508000	508000	508000	1
542	20231124	093200	9683000	509000	509000	509000	509000	0
543	20231124	093100	9683000	509000	509000	509000	509000	0
544	20231124	093000	9683000	509000	509000	509000	509000	1
545	20231124	092900	9174000	508000	508000	508000	508000	0
546	20231124	092800	9174000	508000	508000	508000	508000	2
547	20231124	092700	8158000	508000	508000	508000	508000	1
548	20231124	092600	7650000	509000	509000	509000	509000	0
549	20231124	092500	7650000	509000	509000	509000	509000	0
550	20231124	092400	7650000	509000	509000	509000	509000	2
551	20231124	092300	6632000	509000	509000	509000	509000	0
552	20231124	092200	6632000	509000	509000	509000	509000	0
553	20231124	092100	6632000	509000	509000	509000	509000	0
554	20231124	092000	6632000	509000	509000	509000	509000	0
555	20231124	091900	6632000	509000	509000	509000	509000	2
556	20231124	091800	5614000	510000	510000	510000	510000	0
557	20231124	091700	5614000	510000	510000	510000	510000	1
558	20231124	091600	5104000	510000	510000	510000	510000	1
559	20231124	091500	4594000	510000	510000	510000	510000	1
560	20231124	091400	4084000	509000	509000	509000	509000	0
561	20231124	091300	4084000	509000	509000	509000	509000	0
562	20231124	091200	4084000	509000	509000	509000	509000	3
563	20231124	091100	2557000	511000	511000	511000	511000	0
564	20231124	091000	2557000	511000	511000	511000	511000	0
565	20231124	090900	2557000	511000	511000	511000	511000	0
566	20231124	090800	2557000	511000	511000	511000	511000	0
567	20231124	090700	2557000	511000	511000	511000	511000	0
568	20231124	090600	2557000	511000	511000	511000	511000	1
569	20231124	090500	2046000	512000	512000	512000	512000	0
570	20231124	090400	2046000	512000	512000	512000	512000	1
571	20231124	090300	1534000	512000	512000	512000	512000	1
572	20231124	090200	1022000	511000	511000	511000	511000	0
573	20231124	090100	1022000	511000	511000	511000	511000	1
574	20231124	090000	511000	511000	511000	511000	511000	1