KissMeData/000670/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183100	311372000	510000	510000	510000	510000	76
3	20231123	183000	311372000	510000	510000	510000	510000	0
4	20231123	182900	311372000	510000	510000	510000	510000	0
5	20231123	182800	311372000	510000	510000	510000	510000	0
6	20231123	182700	311372000	510000	510000	510000	510000	0
7	20231123	182600	311372000	510000	510000	510000	510000	0
8	20231123	182500	311372000	510000	510000	510000	510000	0
9	20231123	182400	311372000	510000	510000	510000	510000	0
10	20231123	182300	311372000	510000	510000	510000	510000	0
11	20231123	182200	311372000	510000	510000	510000	510000	0
12	20231123	182100	311372000	510000	510000	510000	510000	0
13	20231123	182000	311372000	510000	510000	510000	510000	0
14	20231123	181900	311372000	510000	510000	510000	510000	0
15	20231123	181800	311372000	510000	510000	510000	510000	0
16	20231123	181700	311372000	510000	510000	510000	510000	0
17	20231123	181600	311372000	510000	510000	510000	510000	0
18	20231123	181500	311372000	510000	510000	510000	510000	0
19	20231123	181400	311372000	510000	510000	510000	510000	0
20	20231123	181300	311372000	510000	510000	510000	510000	0
21	20231123	181200	311372000	510000	510000	510000	510000	0
22	20231123	181100	311372000	510000	510000	510000	510000	0
23	20231123	181000	311372000	510000	510000	510000	510000	0
24	20231123	180900	311372000	510000	510000	510000	510000	0
25	20231123	180800	311372000	510000	510000	510000	510000	0
26	20231123	180700	311372000	510000	510000	510000	510000	0
27	20231123	180600	311372000	510000	510000	510000	510000	0
28	20231123	180500	311372000	510000	510000	510000	510000	0
29	20231123	180400	311372000	510000	510000	510000	510000	0
30	20231123	180300	311372000	510000	510000	510000	510000	0
31	20231123	180200	311372000	510000	510000	510000	510000	0
32	20231123	180100	311372000	510000	510000	510000	510000	76
33	20231123	180000	311372000	510000	510000	510000	510000	0
34	20231123	175900	311372000	510000	510000	510000	510000	0
35	20231123	175800	311372000	510000	510000	510000	510000	0
36	20231123	175700	311372000	510000	510000	510000	510000	0
37	20231123	175600	311372000	510000	510000	510000	510000	0
38	20231123	175500	311372000	510000	510000	510000	510000	0
39	20231123	175400	311372000	510000	510000	510000	510000	0
40	20231123	175300	311372000	510000	510000	510000	510000	0
41	20231123	175200	311372000	510000	510000	510000	510000	0
42	20231123	175100	311372000	510000	510000	510000	510000	0
43	20231123	175000	311372000	510000	510000	510000	510000	0
44	20231123	174900	311372000	510000	510000	510000	510000	0
45	20231123	174800	311372000	510000	510000	510000	510000	0
46	20231123	174700	311372000	510000	510000	510000	510000	0
47	20231123	174600	311372000	510000	510000	510000	510000	0
48	20231123	174500	311372000	510000	510000	510000	510000	0
49	20231123	174400	311372000	510000	510000	510000	510000	0
50	20231123	174300	311372000	510000	510000	510000	510000	0
51	20231123	174200	311372000	510000	510000	510000	510000	0
52	20231123	174100	311372000	510000	510000	510000	510000	0
53	20231123	174000	311372000	510000	510000	510000	510000	0
54	20231123	173900	311372000	510000	510000	510000	510000	0
55	20231123	173800	311372000	510000	510000	510000	510000	0
56	20231123	173700	311372000	510000	510000	510000	510000	0
57	20231123	173600	311372000	510000	510000	510000	510000	0
58	20231123	173500	311372000	510000	510000	510000	510000	0
59	20231123	173400	311372000	510000	510000	510000	510000	0
60	20231123	173300	311372000	510000	510000	510000	510000	0
61	20231123	173200	311372000	510000	510000	510000	510000	0
62	20231123	173100	311372000	510000	510000	510000	510000	76
63	20231123	173000	311372000	510000	510000	510000	510000	0
64	20231123	172900	311372000	510000	510000	510000	510000	0
65	20231123	172800	311372000	510000	510000	510000	510000	0
66	20231123	172700	311372000	510000	510000	510000	510000	0
67	20231123	172600	311372000	510000	510000	510000	510000	0
68	20231123	172500	311372000	510000	510000	510000	510000	0
69	20231123	172400	311372000	510000	510000	510000	510000	0
70	20231123	172300	311372000	510000	510000	510000	510000	0
71	20231123	172200	311372000	510000	510000	510000	510000	0
72	20231123	172100	311372000	510000	510000	510000	510000	0
73	20231123	172000	311372000	510000	510000	510000	510000	0
74	20231123	171900	311372000	510000	510000	510000	510000	0
75	20231123	171800	311372000	510000	510000	510000	510000	0
76	20231123	171700	311372000	510000	510000	510000	510000	0
77	20231123	171600	311372000	510000	510000	510000	510000	0
78	20231123	171500	311372000	510000	510000	510000	510000	0
79	20231123	171400	311372000	510000	510000	510000	510000	0
80	20231123	171300	311372000	510000	510000	510000	510000	0
81	20231123	171200	311372000	510000	510000	510000	510000	0
82	20231123	171100	311372000	510000	510000	510000	510000	0
83	20231123	171000	311372000	510000	510000	510000	510000	0
84	20231123	170900	311372000	510000	510000	510000	510000	0
85	20231123	170800	311372000	510000	510000	510000	510000	0
86	20231123	170700	311372000	510000	510000	510000	510000	0
87	20231123	170600	311372000	510000	510000	510000	510000	0
88	20231123	170500	311372000	510000	510000	510000	510000	0
89	20231123	170400	311372000	510000	510000	510000	510000	0
90	20231123	170300	311372000	510000	510000	510000	510000	0
91	20231123	170200	311372000	510000	510000	510000	510000	0
92	20231123	170100	311372000	510000	510000	510000	510000	76
93	20231123	170000	311372000	510000	510000	510000	510000	0
94	20231123	165900	311372000	510000	510000	510000	510000	0
95	20231123	165800	311372000	510000	510000	510000	510000	0
96	20231123	165700	311372000	510000	510000	510000	510000	0
97	20231123	165600	311372000	510000	510000	510000	510000	0
98	20231123	165500	311372000	510000	510000	510000	510000	0
99	20231123	165400	311372000	510000	510000	510000	510000	0
100	20231123	165300	311372000	510000	510000	510000	510000	0
101	20231123	165200	311372000	510000	510000	510000	510000	0
102	20231123	165100	311372000	510000	510000	510000	510000	0
103	20231123	165000	311372000	510000	510000	510000	510000	0
104	20231123	164900	311372000	510000	510000	510000	510000	0
105	20231123	164800	311372000	510000	510000	510000	510000	0
106	20231123	164700	311372000	510000	510000	510000	510000	0
107	20231123	164600	311372000	510000	510000	510000	510000	0
108	20231123	164500	311372000	510000	510000	510000	510000	0
109	20231123	164400	311372000	510000	510000	510000	510000	0
110	20231123	164300	311372000	510000	510000	510000	510000	0
111	20231123	164200	311372000	510000	510000	510000	510000	0
112	20231123	164100	311372000	510000	510000	510000	510000	0
113	20231123	164000	311372000	510000	510000	510000	510000	0
114	20231123	163900	311372000	510000	510000	510000	510000	0
115	20231123	163800	311372000	510000	510000	510000	510000	0
116	20231123	163700	311372000	510000	510000	510000	510000	0
117	20231123	163600	311372000	510000	510000	510000	510000	0
118	20231123	163500	311372000	510000	510000	510000	510000	0
119	20231123	163400	311372000	510000	510000	510000	510000	0
120	20231123	163300	311372000	510000	510000	510000	510000	0
121	20231123	163200	311372000	510000	510000	510000	510000	0
122	20231123	163100	311372000	510000	510000	510000	510000	76
123	20231123	163000	311372000	510000	510000	510000	510000	0
124	20231123	162900	311372000	510000	510000	510000	510000	0
125	20231123	162800	311372000	510000	510000	510000	510000	0
126	20231123	162700	311372000	510000	510000	510000	510000	0
127	20231123	162600	311372000	510000	510000	510000	510000	0
128	20231123	162500	311372000	510000	510000	510000	510000	0
129	20231123	162400	311372000	510000	510000	510000	510000	0
130	20231123	162300	311372000	510000	510000	510000	510000	0
131	20231123	162200	311372000	510000	510000	510000	510000	0
132	20231123	162100	311372000	510000	510000	510000	510000	0
133	20231123	162000	311372000	510000	510000	510000	510000	0
134	20231123	161900	311372000	510000	510000	510000	510000	0
135	20231123	161800	311372000	510000	510000	510000	510000	0
136	20231123	161700	311372000	510000	510000	510000	510000	0
137	20231123	161600	311372000	510000	510000	510000	510000	0
138	20231123	161500	311372000	510000	510000	510000	510000	0
139	20231123	161400	311372000	510000	510000	510000	510000	0
140	20231123	161300	311372000	510000	510000	510000	510000	0
141	20231123	161200	311372000	510000	510000	510000	510000	0
142	20231123	161100	311372000	510000	510000	510000	510000	0
143	20231123	161000	311372000	510000	510000	510000	510000	0
144	20231123	160900	311372000	510000	510000	510000	510000	0
145	20231123	160800	311372000	510000	510000	510000	510000	0
146	20231123	160700	311372000	510000	510000	510000	510000	0
147	20231123	160600	311372000	510000	510000	510000	510000	0
148	20231123	160500	311372000	510000	510000	510000	510000	0
149	20231123	160400	311372000	510000	510000	510000	510000	0
150	20231123	160300	311372000	510000	510000	510000	510000	0
151	20231123	160200	311372000	510000	510000	510000	510000	0
152	20231123	160100	311372000	510000	510000	510000	510000	76
153	20231123	160000	311372000	510000	510000	510000	510000	0
154	20231123	155900	311372000	510000	510000	510000	510000	0
155	20231123	155800	311372000	510000	510000	510000	510000	0
156	20231123	155700	311372000	510000	510000	510000	510000	0
157	20231123	155600	311372000	510000	510000	510000	510000	0
158	20231123	155500	311372000	510000	510000	510000	510000	0
159	20231123	155400	311372000	510000	510000	510000	510000	0
160	20231123	155300	311372000	510000	510000	510000	510000	0
161	20231123	155200	311372000	510000	510000	510000	510000	0
162	20231123	155100	311372000	510000	510000	510000	510000	0
163	20231123	155000	311372000	510000	510000	510000	510000	0
164	20231123	154900	311372000	510000	510000	510000	510000	0
165	20231123	154800	311372000	510000	510000	510000	510000	0
166	20231123	154700	311372000	510000	510000	510000	510000	0
167	20231123	154600	311372000	510000	510000	510000	510000	0
168	20231123	154500	311372000	510000	510000	510000	510000	0
169	20231123	154400	311372000	510000	510000	510000	510000	0
170	20231123	154300	311372000	510000	510000	510000	510000	0
171	20231123	154200	311372000	510000	510000	510000	510000	0
172	20231123	154100	311372000	510000	510000	510000	510000	0
173	20231123	154000	311372000	510000	510000	510000	510000	0
174	20231123	153900	311372000	510000	510000	510000	510000	0
175	20231123	153800	311372000	510000	510000	510000	510000	0
176	20231123	153700	311372000	510000	510000	510000	510000	0
177	20231123	153600	311372000	510000	510000	510000	510000	0
178	20231123	153500	311372000	510000	510000	510000	510000	0
179	20231123	153400	311372000	510000	510000	510000	510000	0
180	20231123	153300	311372000	510000	510000	510000	510000	0
181	20231123	153200	311372000	510000	510000	510000	510000	0
182	20231123	153100	311372000	510000	510000	510000	510000	76
183	20231123	153000	311372000	510000	510000	510000	510000	76
184	20231123	152900	272612000	509000	509000	509000	509000	0
185	20231123	152800	272612000	509000	509000	509000	509000	0
186	20231123	152700	272612000	509000	509000	509000	509000	0
187	20231123	152600	272612000	509000	509000	509000	509000	0
188	20231123	152500	272612000	509000	509000	509000	509000	0
189	20231123	152400	272612000	509000	509000	509000	509000	0
190	20231123	152300	272612000	509000	509000	509000	509000	0
191	20231123	152200	272612000	509000	509000	509000	509000	0
192	20231123	152100	272612000	509000	509000	509000	509000	0
193	20231123	152000	272612000	509000	509000	509000	509000	0
194	20231123	151900	272612000	509000	509000	509000	509000	2
195	20231123	151800	271594000	506000	506000	506000	506000	0
196	20231123	151700	271594000	506000	507000	507000	506000	15
197	20231123	151600	263991000	508000	508000	508000	508000	0
198	20231123	151500	263991000	508000	509000	509000	508000	18
199	20231123	151400	254845000	509000	509000	509000	509000	2
200	20231123	151300	253827000	509000	509000	509000	509000	2
201	20231123	151200	252809000	509000	509000	509000	509000	3
202	20231123	151100	251282000	509000	509000	509000	509000	2
203	20231123	151000	250264000	509000	509000	509000	508000	9
204	20231123	150900	245689000	509000	509000	509000	509000	0
205	20231123	150800	245689000	509000	508000	509000	508000	12
206	20231123	150700	239591000	507000	507000	507000	507000	9
207	20231123	150600	235028000	507000	507000	507000	507000	4
208	20231123	150500	233000000	506000	506000	506000	506000	10
209	20231123	150400	227940000	507000	507000	507000	507000	0
210	20231123	150300	227940000	507000	507000	507000	507000	4
211	20231123	150200	225912000	506000	506000	506000	506000	0
212	20231123	150100	225912000	506000	507000	507000	506000	11
213	20231123	150000	220345000	506000	506000	506000	506000	4
214	20231123	145900	218321000	507000	507000	507000	507000	0
215	20231123	145800	218321000	507000	507000	507000	507000	2
216	20231123	145700	217307000	507000	507000	507000	507000	2
217	20231123	145600	216293000	507000	507000	507000	507000	0
218	20231123	145500	216293000	507000	507000	507000	507000	1
219	20231123	145400	215786000	506000	506000	506000	506000	6
220	20231123	145300	212750000	507000	507000	507000	507000	0
221	20231123	145200	212750000	507000	507000	507000	507000	0
222	20231123	145100	212750000	507000	507000	507000	507000	12
223	20231123	145000	206666000	507000	507000	507000	507000	0
224	20231123	144900	206666000	507000	505000	507000	505000	39
225	20231123	144800	186943000	505000	505000	505000	505000	8
226	20231123	144700	182903000	505000	505000	505000	505000	2
227	20231123	144600	181893000	505000	505000	505000	505000	1
228	20231123	144500	181388000	504000	504000	504000	504000	0
229	20231123	144400	181388000	504000	504000	504000	504000	0
230	20231123	144300	181388000	504000	504000	504000	504000	0
231	20231123	144200	181388000	504000	504000	504000	504000	0
232	20231123	144100	181388000	504000	504000	504000	504000	0
233	20231123	144000	181388000	504000	504000	504000	504000	0
234	20231123	143900	181388000	504000	504000	504000	504000	0
235	20231123	143800	181388000	504000	504000	504000	504000	0
236	20231123	143700	181388000	504000	504000	504000	504000	0
237	20231123	143600	181388000	504000	504000	504000	504000	0
238	20231123	143500	181388000	504000	504000	504000	504000	0
239	20231123	143400	181388000	504000	504000	504000	504000	0
240	20231123	143300	181388000	504000	504000	504000	504000	0
241	20231123	143200	181388000	504000	504000	504000	504000	0
242	20231123	143100	181388000	504000	504000	504000	504000	0
243	20231123	143000	181388000	504000	504000	504000	504000	0
244	20231123	142900	181388000	504000	504000	504000	504000	0
245	20231123	142800	181388000	504000	504000	504000	504000	1
246	20231123	142700	180884000	504000	504000	504000	504000	0
247	20231123	142600	180884000	504000	504000	504000	504000	0
248	20231123	142500	180884000	504000	504000	504000	504000	0
249	20231123	142400	180884000	504000	504000	504000	504000	0
250	20231123	142300	180884000	504000	504000	504000	504000	0
251	20231123	142200	180884000	504000	504000	504000	504000	0
252	20231123	142100	180884000	504000	504000	504000	504000	0
253	20231123	142000	180884000	504000	504000	504000	504000	0
254	20231123	141900	180884000	504000	504000	504000	504000	0
255	20231123	141800	180884000	504000	504000	504000	504000	0
256	20231123	141700	180884000	504000	504000	504000	504000	0
257	20231123	141600	180884000	504000	504000	504000	504000	0
258	20231123	141500	180884000	504000	504000	504000	504000	0
259	20231123	141400	180884000	504000	504000	504000	504000	0
260	20231123	141300	180884000	504000	504000	504000	504000	0
261	20231123	141200	180884000	504000	504000	504000	504000	0
262	20231123	141100	180884000	504000	504000	504000	504000	0
263	20231123	141000	180884000	504000	504000	504000	504000	0
264	20231123	140900	180884000	504000	504000	504000	504000	0
265	20231123	140800	180884000	504000	504000	504000	504000	0
266	20231123	140700	180884000	504000	504000	504000	504000	0
267	20231123	140600	180884000	504000	504000	504000	504000	0
268	20231123	140500	180884000	504000	504000	504000	504000	0
269	20231123	140400	180884000	504000	504000	504000	504000	0
270	20231123	140300	180884000	504000	504000	504000	504000	2
271	20231123	140200	179876000	504000	504000	504000	504000	0
272	20231123	140100	179876000	504000	504000	504000	504000	2
273	20231123	140000	178868000	504000	504000	504000	504000	1
274	20231123	135900	178364000	504000	504000	504000	504000	0
275	20231123	135800	178364000	504000	504000	504000	504000	0
276	20231123	135700	178364000	504000	504000	504000	504000	4
277	20231123	135600	176348000	504000	504000	504000	504000	0
278	20231123	135500	176348000	504000	504000	504000	504000	0
279	20231123	135400	176348000	504000	504000	504000	504000	0
280	20231123	135300	176348000	504000	504000	504000	504000	0
281	20231123	135200	176348000	504000	504000	504000	504000	0
282	20231123	135100	176348000	504000	504000	504000	504000	1
283	20231123	135000	175844000	505000	505000	505000	505000	0
284	20231123	134900	175844000	505000	505000	505000	505000	0
285	20231123	134800	175844000	505000	505000	505000	505000	2
286	20231123	134700	174834000	503000	503000	503000	503000	0
287	20231123	134600	174834000	503000	503000	503000	503000	0
288	20231123	134500	174834000	503000	503000	503000	503000	0
289	20231123	134400	174834000	503000	503000	503000	503000	0
290	20231123	134300	174834000	503000	503000	503000	503000	0
291	20231123	134200	174834000	503000	505000	505000	503000	4
292	20231123	134100	172817000	503000	503000	503000	503000	0
293	20231123	134000	172817000	503000	503000	503000	503000	1
294	20231123	133900	172314000	504000	504000	504000	504000	0
295	20231123	133800	172314000	504000	504000	504000	504000	1
296	20231123	133700	171810000	504000	504000	504000	504000	0
297	20231123	133600	171810000	504000	504000	504000	504000	3
298	20231123	133500	170298000	503000	503000	503000	503000	0
299	20231123	133400	170298000	503000	503000	503000	503000	0
300	20231123	133300	170298000	503000	503000	503000	503000	1
301	20231123	133200	169795000	504000	504000	504000	504000	2
302	20231123	133100	168787000	504000	504000	504000	504000	0
303	20231123	133000	168787000	504000	504000	504000	504000	3
304	20231123	132900	167275000	503000	503000	503000	503000	2
305	20231123	132800	166269000	503000	503000	503000	503000	0
306	20231123	132700	166269000	503000	503000	503000	503000	1
307	20231123	132600	165766000	504000	504000	504000	504000	0
308	20231123	132500	165766000	504000	504000	504000	504000	1
309	20231123	132400	165262000	503000	503000	503000	503000	1
310	20231123	132300	164759000	504000	504000	504000	504000	1
311	20231123	132200	164255000	504000	504000	504000	504000	20
312	20231123	132100	154175000	504000	504000	504000	504000	1
313	20231123	132000	153671000	504000	504000	504000	504000	0
314	20231123	131900	153671000	504000	504000	504000	504000	1
315	20231123	131800	153167000	505000	503000	505000	503000	8
316	20231123	131700	149135000	503000	503000	503000	503000	1
317	20231123	131600	148632000	502000	502000	502000	502000	1
318	20231123	131500	148130000	503000	503000	503000	503000	0
319	20231123	131400	148130000	503000	503000	503000	503000	1
320	20231123	131300	147627000	503000	503000	503000	503000	1
321	20231123	131200	147124000	503000	503000	503000	503000	0
322	20231123	131100	147124000	503000	503000	503000	503000	1
323	20231123	131000	146621000	503000	503000	503000	503000	1
324	20231123	130900	146118000	503000	503000	503000	503000	0
325	20231123	130800	146118000	503000	503000	503000	503000	1
326	20231123	130700	145615000	503000	503000	503000	503000	1
327	20231123	130600	145112000	503000	503000	503000	503000	1
328	20231123	130500	144609000	503000	503000	503000	503000	3
329	20231123	130400	143100000	502000	502000	502000	502000	0
330	20231123	130300	143100000	502000	502000	502000	502000	0
331	20231123	130200	143100000	502000	502000	502000	502000	0
332	20231123	130100	143100000	502000	502000	502000	502000	3
333	20231123	130000	141594000	502000	502000	502000	502000	0
334	20231123	125900	141594000	502000	503000	503000	502000	3
335	20231123	125800	140086000	502000	502000	502000	502000	1
336	20231123	125700	139584000	502000	502000	502000	502000	1
337	20231123	125600	139082000	503000	503000	503000	503000	1
338	20231123	125500	138579000	502000	502000	502000	502000	1
339	20231123	125400	138077000	502000	502000	502000	502000	10
340	20231123	125300	133057000	502000	502000	502000	501000	4
341	20231123	125200	131050000	501000	501000	501000	501000	2
342	20231123	125100	130048000	501000	501000	501000	501000	0
343	20231123	125000	130048000	501000	501000	501000	501000	0
344	20231123	124900	130048000	501000	501000	501000	501000	2
345	20231123	124800	129046000	501000	501000	501000	501000	0
346	20231123	124700	129046000	501000	501000	501000	501000	0
347	20231123	124600	129046000	501000	501000	501000	501000	1
348	20231123	124500	128545000	501000	501000	501000	501000	0
349	20231123	124400	128545000	501000	501000	501000	501000	1
350	20231123	124300	128044000	501000	501000	501000	501000	2
351	20231123	124200	127042000	501000	501000	501000	501000	0
352	20231123	124100	127042000	501000	501000	501000	501000	0
353	20231123	124000	127042000	501000	502000	502000	501000	15
354	20231123	123900	119519000	502000	502000	502000	502000	0
355	20231123	123800	119519000	502000	502000	502000	502000	2
356	20231123	123700	118515000	502000	502000	502000	502000	0
357	20231123	123600	118515000	502000	502000	502000	502000	10
358	20231123	123500	113495000	502000	502000	502000	502000	0
359	20231123	123400	113495000	502000	502000	502000	502000	0
360	20231123	123300	113495000	502000	502000	502000	502000	2
361	20231123	123200	112491000	502000	502000	502000	502000	2
362	20231123	123100	111487000	502000	502000	502000	502000	0
363	20231123	123000	111487000	502000	502000	502000	502000	2
364	20231123	122900	110483000	502000	502000	502000	502000	0
365	20231123	122800	110483000	502000	502000	502000	502000	0
366	20231123	122700	110483000	502000	502000	502000	502000	0
367	20231123	122600	110483000	502000	502000	502000	502000	1
368	20231123	122500	109981000	502000	502000	502000	502000	1
369	20231123	122400	109479000	502000	502000	502000	502000	0
370	20231123	122300	109479000	502000	502000	502000	502000	1
371	20231123	122200	108977000	502000	502000	502000	502000	1
372	20231123	122100	108475000	502000	502000	502000	502000	0
373	20231123	122000	108475000	502000	502000	502000	502000	0
374	20231123	121900	108475000	502000	502000	502000	502000	0
375	20231123	121800	108475000	502000	502000	502000	502000	0
376	20231123	121700	108475000	502000	502000	502000	502000	2
377	20231123	121600	107471000	502000	502000	502000	502000	1
378	20231123	121500	106969000	502000	502000	502000	502000	0
379	20231123	121400	106969000	502000	502000	502000	502000	2
380	20231123	121300	105965000	502000	502000	502000	502000	0
381	20231123	121200	105965000	502000	502000	502000	502000	0
382	20231123	121100	105965000	502000	502000	502000	502000	1
383	20231123	121000	105463000	502000	502000	502000	502000	0
384	20231123	120900	105463000	502000	502000	502000	502000	1
385	20231123	120800	104961000	502000	502000	502000	502000	2
386	20231123	120700	103957000	502000	502000	502000	502000	1
387	20231123	120600	103455000	502000	502000	502000	502000	0
388	20231123	120500	103455000	502000	502000	502000	502000	1
389	20231123	120400	102953000	502000	502000	502000	502000	0
390	20231123	120300	102953000	502000	502000	502000	502000	1
391	20231123	120200	102451000	502000	502000	502000	502000	0
392	20231123	120100	102451000	502000	502000	502000	502000	0
393	20231123	120000	102451000	502000	502000	502000	502000	0
394	20231123	115900	102451000	502000	502000	502000	502000	2
395	20231123	115800	101447000	503000	502000	503000	502000	2
396	20231123	115700	100442000	503000	503000	503000	503000	0
397	20231123	115600	100442000	503000	503000	503000	503000	0
398	20231123	115500	100442000	503000	503000	503000	502000	8
399	20231123	115400	96420000	503000	503000	503000	503000	0
400	20231123	115300	96420000	503000	503000	503000	503000	1
401	20231123	115200	95917000	503000	504000	504000	503000	25
402	20231123	115100	83319000	504000	504000	504000	504000	0
403	20231123	115000	83319000	504000	504000	504000	504000	1
404	20231123	114900	82815000	504000	504000	504000	504000	1
405	20231123	114800	82311000	504000	504000	504000	504000	1
406	20231123	114700	81807000	504000	504000	504000	504000	1
407	20231123	114600	81303000	504000	504000	504000	504000	0
408	20231123	114500	81303000	504000	504000	504000	504000	0
409	20231123	114400	81303000	504000	504000	504000	504000	0
410	20231123	114300	81303000	504000	504000	504000	504000	1
411	20231123	114200	80799000	504000	504000	504000	504000	0
412	20231123	114100	80799000	504000	504000	504000	504000	1
413	20231123	114000	80295000	504000	504000	504000	504000	1
414	20231123	113900	79791000	504000	504000	504000	504000	1
415	20231123	113800	79287000	505000	505000	505000	505000	1
416	20231123	113700	78782000	504000	504000	504000	504000	0
417	20231123	113600	78782000	504000	504000	504000	504000	2
418	20231123	113500	77774000	504000	504000	504000	504000	0
419	20231123	113400	77774000	504000	504000	504000	504000	0
420	20231123	113300	77774000	504000	504000	504000	504000	1
421	20231123	113200	77270000	504000	504000	504000	504000	0
422	20231123	113100	77270000	504000	504000	504000	504000	1
423	20231123	113000	76766000	504000	504000	504000	504000	1
424	20231123	112900	76262000	504000	504000	504000	504000	0
425	20231123	112800	76262000	504000	504000	504000	504000	1
426	20231123	112700	75758000	505000	505000	505000	505000	0
427	20231123	112600	75758000	505000	505000	505000	505000	1
428	20231123	112500	75253000	506000	506000	506000	506000	0
429	20231123	112400	75253000	506000	506000	506000	506000	0
430	20231123	112300	75253000	506000	504000	506000	504000	4
431	20231123	112200	73233000	505000	505000	505000	505000	0
432	20231123	112100	73233000	505000	505000	505000	505000	1
433	20231123	112000	72728000	505000	505000	505000	505000	1
434	20231123	111900	72223000	505000	505000	505000	505000	1
435	20231123	111800	71718000	505000	505000	505000	505000	0
436	20231123	111700	71718000	505000	505000	505000	505000	0
437	20231123	111600	71718000	505000	505000	505000	505000	0
438	20231123	111500	71718000	505000	505000	505000	505000	2
439	20231123	111400	70708000	505000	505000	505000	505000	2
440	20231123	111300	69698000	505000	505000	505000	505000	0
441	20231123	111200	69698000	505000	505000	505000	505000	3
442	20231123	111100	68183000	505000	505000	505000	505000	0
443	20231123	111000	68183000	505000	505000	505000	505000	0
444	20231123	110900	68183000	505000	505000	505000	505000	0
445	20231123	110800	68183000	505000	505000	505000	505000	0
446	20231123	110700	68183000	505000	505000	505000	505000	0
447	20231123	110600	68183000	505000	505000	505000	505000	1
448	20231123	110500	67678000	505000	505000	505000	505000	0
449	20231123	110400	67678000	505000	505000	505000	505000	0
450	20231123	110300	67678000	505000	505000	505000	505000	1
451	20231123	110200	67173000	505000	505000	505000	505000	1
452	20231123	110100	66668000	505000	505000	505000	505000	1
453	20231123	110000	66163000	505000	505000	505000	505000	0
454	20231123	105900	66163000	505000	505000	505000	505000	0
455	20231123	105800	66163000	505000	505000	505000	505000	2
456	20231123	105700	65153000	504000	504000	504000	504000	0
457	20231123	105600	65153000	504000	504000	504000	504000	1
458	20231123	105500	64649000	504000	504000	504000	504000	1
459	20231123	105400	64145000	505000	505000	505000	505000	1
460	20231123	105300	63640000	505000	505000	505000	505000	1
461	20231123	105200	63135000	505000	505000	505000	505000	0
462	20231123	105100	63135000	505000	505000	505000	505000	1
463	20231123	105000	62630000	505000	505000	505000	505000	0
464	20231123	104900	62630000	505000	505000	505000	505000	0
465	20231123	104800	62630000	505000	505000	505000	505000	0
466	20231123	104700	62630000	505000	505000	505000	505000	0
467	20231123	104600	62630000	505000	505000	505000	505000	1
468	20231123	104500	62125000	505000	505000	505000	505000	1
469	20231123	104400	61620000	505000	505000	505000	505000	1
470	20231123	104300	61115000	506000	506000	506000	506000	0
471	20231123	104200	61115000	506000	506000	506000	506000	0
472	20231123	104100	61115000	506000	506000	506000	506000	0
473	20231123	104000	61115000	506000	506000	506000	506000	0
474	20231123	103900	61115000	506000	506000	506000	506000	1
475	20231123	103800	60609000	506000	506000	506000	506000	0
476	20231123	103700	60609000	506000	506000	506000	506000	1
477	20231123	103600	60103000	507000	507000	507000	507000	1
478	20231123	103500	59596000	506000	506000	506000	506000	1
479	20231123	103400	59090000	507000	507000	507000	507000	0
480	20231123	103300	59090000	507000	506000	507000	506000	2
481	20231123	103200	58077000	506000	506000	506000	506000	0
482	20231123	103100	58077000	506000	506000	506000	506000	0
483	20231123	103000	58077000	506000	506000	506000	506000	1
484	20231123	102900	57571000	506000	506000	506000	506000	0
485	20231123	102800	57571000	506000	506000	506000	506000	0
486	20231123	102700	57571000	506000	506000	506000	506000	1
487	20231123	102600	57065000	505000	505000	505000	505000	3
488	20231123	102500	55550000	504000	504000	504000	504000	2
489	20231123	102400	54542000	504000	504000	504000	504000	0
490	20231123	102300	54542000	504000	504000	504000	504000	1
491	20231123	102200	54038000	505000	505000	505000	505000	0
492	20231123	102100	54038000	505000	505000	505000	505000	0
493	20231123	102000	54038000	505000	505000	505000	505000	1
494	20231123	101900	53533000	504000	504000	504000	504000	0
495	20231123	101800	53533000	504000	504000	504000	504000	1
496	20231123	101700	53029000	505000	505000	505000	505000	0
497	20231123	101600	53029000	505000	505000	505000	505000	0
498	20231123	101500	53029000	505000	505000	505000	505000	1
499	20231123	101400	52524000	505000	505000	505000	505000	1
500	20231123	101300	52019000	505000	505000	505000	505000	0
501	20231123	101200	52019000	505000	505000	505000	505000	1
502	20231123	101100	51514000	507000	507000	507000	507000	0
503	20231123	101000	51514000	507000	507000	507000	506000	3
504	20231123	100900	49994000	506000	506000	506000	506000	0
505	20231123	100800	49994000	506000	506000	506000	506000	1
506	20231123	100700	49488000	506000	506000	506000	506000	1
507	20231123	100600	48982000	506000	506000	506000	506000	1
508	20231123	100500	48476000	506000	506000	506000	506000	0
509	20231123	100400	48476000	506000	506000	506000	506000	1
510	20231123	100300	47970000	506000	506000	506000	506000	0
511	20231123	100200	47970000	506000	505000	506000	505000	3
512	20231123	100100	46453000	506000	506000	506000	506000	1
513	20231123	100000	45947000	506000	506000	506000	506000	1
514	20231123	095900	45441000	505000	505000	505000	505000	0
515	20231123	095800	45441000	505000	505000	505000	505000	1
516	20231123	095700	44936000	505000	505000	505000	505000	0
517	20231123	095600	44936000	505000	505000	505000	505000	2
518	20231123	095500	43926000	506000	506000	506000	506000	0
519	20231123	095400	43926000	506000	506000	506000	506000	0
520	20231123	095300	43926000	506000	506000	506000	506000	1
521	20231123	095200	43420000	505000	505000	505000	505000	0
522	20231123	095100	43420000	505000	505000	505000	505000	1
523	20231123	095000	42915000	506000	506000	506000	506000	1
524	20231123	094900	42409000	505000	506000	506000	505000	3
525	20231123	094800	40893000	505000	505000	505000	505000	1
526	20231123	094700	40388000	505000	505000	505000	505000	0
527	20231123	094600	40388000	505000	505000	505000	505000	5
528	20231123	094500	37863000	504000	504000	504000	504000	0
529	20231123	094400	37863000	504000	504000	504000	504000	0
530	20231123	094300	37863000	504000	504000	504000	504000	1
531	20231123	094200	37359000	504000	504000	504000	504000	0
532	20231123	094100	37359000	504000	504000	504000	504000	1
533	20231123	094000	36855000	504000	504000	504000	504000	1
534	20231123	093900	36351000	504000	504000	504000	504000	1
535	20231123	093800	35847000	504000	504000	504000	504000	0
536	20231123	093700	35847000	504000	504000	504000	504000	1
537	20231123	093600	35343000	505000	505000	505000	505000	4
538	20231123	093500	33323000	504000	504000	504000	504000	1
539	20231123	093400	32819000	504000	504000	504000	504000	0
540	20231123	093300	32819000	504000	504000	504000	504000	0
541	20231123	093200	32819000	504000	504000	504000	504000	1
542	20231123	093100	32315000	504000	504000	504000	504000	0
543	20231123	093000	32315000	504000	504000	504000	504000	1
544	20231123	092900	31811000	504000	504000	504000	504000	1
545	20231123	092800	31307000	504000	504000	504000	504000	0
546	20231123	092700	31307000	504000	504000	504000	504000	0
547	20231123	092600	31307000	504000	504000	504000	504000	1
548	20231123	092500	30803000	504000	504000	504000	504000	0
549	20231123	092400	30803000	504000	504000	504000	504000	3
550	20231123	092300	29291000	504000	504000	504000	504000	1
551	20231123	092200	28787000	503000	503000	503000	503000	1
552	20231123	092100	28284000	503000	503000	503000	503000	2
553	20231123	092000	27278000	505000	505000	505000	505000	2
554	20231123	091900	26268000	503000	503000	503000	503000	1
555	20231123	091800	25765000	504000	504000	504000	504000	3
556	20231123	091700	24253000	504000	504000	504000	504000	0
557	20231123	091600	24253000	504000	504000	504000	504000	2
558	20231123	091500	23245000	504000	504000	504000	504000	0
559	20231123	091400	23245000	504000	504000	504000	504000	0
560	20231123	091300	23245000	504000	504000	504000	504000	2
561	20231123	091200	22237000	504000	504000	504000	504000	0
562	20231123	091100	22237000	504000	504000	504000	504000	0
563	20231123	091000	22237000	504000	506000	506000	504000	11
564	20231123	090900	16688000	505000	505000	505000	505000	1
565	20231123	090800	16183000	506000	505000	506000	505000	13
566	20231123	090700	9606000	505000	505000	505000	505000	0
567	20231123	090600	9606000	505000	505000	505000	505000	2
568	20231123	090500	8596000	505000	505000	505000	505000	1
569	20231123	090400	8091000	506000	506000	506000	506000	3
570	20231123	090300	6573000	507000	507000	507000	507000	2
571	20231123	090200	5559000	507000	506000	507000	506000	4
572	20231123	090100	3534000	510000	510000	510000	510000	1
573	20231123	090000	3024000	504000	504000	504000	504000	6