KissMeData/003240/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183900	625968000	666000	666000	666000	666000	28
3	20241119	183800	625968000	666000	666000	666000	666000	0
4	20241119	183700	625968000	666000	666000	666000	666000	0
5	20241119	183600	625968000	666000	666000	666000	666000	0
6	20241119	183500	625968000	666000	666000	666000	666000	0
7	20241119	183400	625968000	666000	666000	666000	666000	0
8	20241119	183300	625968000	666000	666000	666000	666000	0
9	20241119	183200	625968000	666000	666000	666000	666000	0
10	20241119	183100	625968000	666000	666000	666000	666000	0
11	20241119	183000	625968000	666000	666000	666000	666000	0
12	20241119	182900	625968000	666000	666000	666000	666000	0
13	20241119	182800	625968000	666000	666000	666000	666000	0
14	20241119	182700	625968000	666000	666000	666000	666000	0
15	20241119	182600	625968000	666000	666000	666000	666000	0
16	20241119	182500	625968000	666000	666000	666000	666000	0
17	20241119	182400	625968000	666000	666000	666000	666000	0
18	20241119	182300	625968000	666000	666000	666000	666000	0
19	20241119	182200	625968000	666000	666000	666000	666000	0
20	20241119	182100	625968000	666000	666000	666000	666000	0
21	20241119	182000	625968000	666000	666000	666000	666000	0
22	20241119	181900	625968000	666000	666000	666000	666000	0
23	20241119	181800	625968000	666000	666000	666000	666000	0
24	20241119	181700	625968000	666000	666000	666000	666000	0
25	20241119	181600	625968000	666000	666000	666000	666000	0
26	20241119	181500	625968000	666000	666000	666000	666000	0
27	20241119	181400	625968000	666000	666000	666000	666000	0
28	20241119	181300	625968000	666000	666000	666000	666000	0
29	20241119	181200	625968000	666000	666000	666000	666000	0
30	20241119	181100	625968000	666000	666000	666000	666000	0
31	20241119	181000	625968000	666000	666000	666000	666000	0
32	20241119	180900	625968000	666000	666000	666000	666000	28
33	20241119	180800	625968000	666000	666000	666000	666000	0
34	20241119	180700	625968000	666000	666000	666000	666000	0
35	20241119	180600	625968000	666000	666000	666000	666000	0
36	20241119	180500	625968000	666000	666000	666000	666000	0
37	20241119	180400	625968000	666000	666000	666000	666000	0
38	20241119	180300	625968000	666000	666000	666000	666000	0
39	20241119	180200	625968000	666000	666000	666000	666000	0
40	20241119	180100	625968000	666000	666000	666000	666000	0
41	20241119	180000	625968000	666000	666000	666000	666000	0
42	20241119	175900	625968000	666000	666000	666000	666000	0
43	20241119	175800	625968000	666000	666000	666000	666000	0
44	20241119	175700	625968000	666000	666000	666000	666000	0
45	20241119	175600	625968000	666000	666000	666000	666000	0
46	20241119	175500	625968000	666000	666000	666000	666000	0
47	20241119	175400	625968000	666000	666000	666000	666000	0
48	20241119	175300	625968000	666000	666000	666000	666000	0
49	20241119	175200	625968000	666000	666000	666000	666000	0
50	20241119	175100	625968000	666000	666000	666000	666000	0
51	20241119	175000	625968000	666000	666000	666000	666000	0
52	20241119	174900	625968000	666000	666000	666000	666000	0
53	20241119	174800	625968000	666000	666000	666000	666000	0
54	20241119	174700	625968000	666000	666000	666000	666000	0
55	20241119	174600	625968000	666000	666000	666000	666000	0
56	20241119	174500	625968000	666000	666000	666000	666000	0
57	20241119	174400	625968000	666000	666000	666000	666000	0
58	20241119	174300	625968000	666000	666000	666000	666000	0
59	20241119	174200	625968000	666000	666000	666000	666000	0
60	20241119	174100	625968000	666000	666000	666000	666000	0
61	20241119	174000	625968000	666000	666000	666000	666000	0
62	20241119	173900	625968000	666000	666000	666000	666000	28
63	20241119	173800	625968000	666000	666000	666000	666000	0
64	20241119	173700	625968000	666000	666000	666000	666000	0
65	20241119	173600	625968000	666000	666000	666000	666000	0
66	20241119	173500	625968000	666000	666000	666000	666000	0
67	20241119	173400	625968000	666000	666000	666000	666000	0
68	20241119	173300	625968000	666000	666000	666000	666000	0
69	20241119	173200	625968000	666000	666000	666000	666000	0
70	20241119	173100	625968000	666000	666000	666000	666000	0
71	20241119	173000	625968000	666000	666000	666000	666000	0
72	20241119	172900	625968000	666000	666000	666000	666000	0
73	20241119	172800	625968000	666000	666000	666000	666000	0
74	20241119	172700	625968000	666000	666000	666000	666000	0
75	20241119	172600	625968000	666000	666000	666000	666000	0
76	20241119	172500	625968000	666000	666000	666000	666000	0
77	20241119	172400	625968000	666000	666000	666000	666000	0
78	20241119	172300	625968000	666000	666000	666000	666000	0
79	20241119	172200	625968000	666000	666000	666000	666000	0
80	20241119	172100	625968000	666000	666000	666000	666000	0
81	20241119	172000	625968000	666000	666000	666000	666000	0
82	20241119	171900	625968000	666000	666000	666000	666000	0
83	20241119	171800	625968000	666000	666000	666000	666000	0
84	20241119	171700	625968000	666000	666000	666000	666000	0
85	20241119	171600	625968000	666000	666000	666000	666000	0
86	20241119	171500	625968000	666000	666000	666000	666000	0
87	20241119	171400	625968000	666000	666000	666000	666000	0
88	20241119	171300	625968000	666000	666000	666000	666000	0
89	20241119	171200	625968000	666000	666000	666000	666000	0
90	20241119	171100	625968000	666000	666000	666000	666000	0
91	20241119	171000	625968000	666000	666000	666000	666000	0
92	20241119	170900	625968000	666000	666000	666000	666000	28
93	20241119	170800	625968000	666000	666000	666000	666000	0
94	20241119	170700	625968000	666000	666000	666000	666000	0
95	20241119	170600	625968000	666000	666000	666000	666000	0
96	20241119	170500	625968000	666000	666000	666000	666000	0
97	20241119	170400	625968000	666000	666000	666000	666000	0
98	20241119	170300	625968000	666000	666000	666000	666000	0
99	20241119	170200	625968000	666000	666000	666000	666000	0
100	20241119	170100	625968000	666000	666000	666000	666000	0
101	20241119	170000	625968000	666000	666000	666000	666000	0
102	20241119	165900	625968000	666000	666000	666000	666000	0
103	20241119	165800	625968000	666000	666000	666000	666000	0
104	20241119	165700	625968000	666000	666000	666000	666000	0
105	20241119	165600	625968000	666000	666000	666000	666000	0
106	20241119	165500	625968000	666000	666000	666000	666000	0
107	20241119	165400	625968000	666000	666000	666000	666000	0
108	20241119	165300	625968000	666000	666000	666000	666000	0
109	20241119	165200	625968000	666000	666000	666000	666000	0
110	20241119	165100	625968000	666000	666000	666000	666000	0
111	20241119	165000	625968000	666000	666000	666000	666000	0
112	20241119	164900	625968000	666000	666000	666000	666000	0
113	20241119	164800	625968000	666000	666000	666000	666000	0
114	20241119	164700	625968000	666000	666000	666000	666000	0
115	20241119	164600	625968000	666000	666000	666000	666000	0
116	20241119	164500	625968000	666000	666000	666000	666000	0
117	20241119	164400	625968000	666000	666000	666000	666000	0
118	20241119	164300	625968000	666000	666000	666000	666000	0
119	20241119	164200	625968000	666000	666000	666000	666000	0
120	20241119	164100	625968000	666000	666000	666000	666000	0
121	20241119	164000	625968000	666000	666000	666000	666000	0
122	20241119	163900	625968000	666000	666000	666000	666000	28
123	20241119	163800	625968000	666000	666000	666000	666000	0
124	20241119	163700	625968000	666000	666000	666000	666000	0
125	20241119	163600	625968000	666000	666000	666000	666000	0
126	20241119	163500	625968000	666000	666000	666000	666000	0
127	20241119	163400	625968000	666000	666000	666000	666000	0
128	20241119	163300	625968000	666000	666000	666000	666000	0
129	20241119	163200	625968000	666000	666000	666000	666000	0
130	20241119	163100	625968000	666000	666000	666000	666000	0
131	20241119	163000	625968000	666000	666000	666000	666000	0
132	20241119	162900	625968000	666000	666000	666000	666000	0
133	20241119	162800	625968000	666000	666000	666000	666000	0
134	20241119	162700	625968000	666000	666000	666000	666000	0
135	20241119	162600	625968000	666000	666000	666000	666000	0
136	20241119	162500	625968000	666000	666000	666000	666000	0
137	20241119	162400	625968000	666000	666000	666000	666000	0
138	20241119	162300	625968000	666000	666000	666000	666000	0
139	20241119	162200	625968000	666000	666000	666000	666000	0
140	20241119	162100	625968000	666000	666000	666000	666000	0
141	20241119	162000	625968000	666000	666000	666000	666000	0
142	20241119	161900	625968000	666000	666000	666000	666000	0
143	20241119	161800	625968000	666000	666000	666000	666000	0
144	20241119	161700	625968000	666000	666000	666000	666000	0
145	20241119	161600	625968000	666000	666000	666000	666000	0
146	20241119	161500	625968000	666000	666000	666000	666000	0
147	20241119	161400	625968000	666000	666000	666000	666000	0
148	20241119	161300	625968000	666000	666000	666000	666000	0
149	20241119	161200	625968000	666000	666000	666000	666000	0
150	20241119	161100	625968000	666000	666000	666000	666000	0
151	20241119	161000	625968000	666000	666000	666000	666000	0
152	20241119	160900	625968000	666000	666000	666000	666000	28
153	20241119	160800	625968000	666000	666000	666000	666000	0
154	20241119	160700	625968000	666000	666000	666000	666000	0
155	20241119	160600	625968000	666000	666000	666000	666000	0
156	20241119	160500	625968000	666000	666000	666000	666000	0
157	20241119	160400	625968000	666000	666000	666000	666000	0
158	20241119	160300	625968000	666000	666000	666000	666000	0
159	20241119	160200	625968000	666000	666000	666000	666000	0
160	20241119	160100	625968000	666000	666000	666000	666000	0
161	20241119	160000	625968000	666000	666000	666000	666000	0
162	20241119	155900	625968000	666000	666000	666000	666000	0
163	20241119	155800	625968000	666000	666000	666000	666000	0
164	20241119	155700	625968000	666000	666000	666000	666000	0
165	20241119	155600	625968000	666000	666000	666000	666000	0
166	20241119	155500	625968000	666000	666000	666000	666000	0
167	20241119	155400	625968000	666000	666000	666000	666000	0
168	20241119	155300	625968000	666000	666000	666000	666000	0
169	20241119	155200	625968000	666000	666000	666000	666000	0
170	20241119	155100	625968000	666000	666000	666000	666000	0
171	20241119	155000	625968000	666000	666000	666000	666000	0
172	20241119	154900	625968000	666000	666000	666000	666000	0
173	20241119	154800	625968000	666000	666000	666000	666000	0
174	20241119	154700	625968000	666000	666000	666000	666000	0
175	20241119	154600	625968000	666000	666000	666000	666000	0
176	20241119	154500	625968000	666000	666000	666000	666000	0
177	20241119	154400	625968000	666000	666000	666000	666000	0
178	20241119	154300	625968000	666000	666000	666000	666000	0
179	20241119	154200	625968000	666000	666000	666000	666000	0
180	20241119	154100	625968000	666000	666000	666000	666000	0
181	20241119	154000	625968000	666000	666000	666000	666000	0
182	20241119	153900	625968000	666000	666000	666000	666000	28
183	20241119	153800	625968000	666000	666000	666000	666000	0
184	20241119	153700	625968000	666000	666000	666000	666000	0
185	20241119	153600	625968000	666000	666000	666000	666000	0
186	20241119	153500	625968000	666000	666000	666000	666000	0
187	20241119	153400	625968000	666000	666000	666000	666000	0
188	20241119	153300	625968000	666000	666000	666000	666000	0
189	20241119	153200	625968000	666000	666000	666000	666000	0
190	20241119	153100	625968000	666000	666000	666000	666000	0
191	20241119	153000	625968000	666000	666000	666000	666000	28
192	20241119	152900	607320000	670000	670000	670000	670000	0
193	20241119	152800	607320000	670000	670000	670000	670000	0
194	20241119	152700	607320000	670000	670000	670000	670000	0
195	20241119	152600	607320000	670000	670000	670000	670000	0
196	20241119	152500	607320000	670000	670000	670000	670000	0
197	20241119	152400	607320000	670000	670000	670000	670000	0
198	20241119	152300	607320000	670000	670000	670000	670000	0
199	20241119	152200	607320000	670000	670000	670000	670000	0
200	20241119	152100	607320000	670000	670000	670000	670000	0
201	20241119	152000	607320000	670000	670000	670000	670000	0
202	20241119	151900	607320000	670000	665000	670000	664000	61
203	20241119	151800	566742000	664000	664000	664000	664000	0
204	20241119	151700	566742000	664000	664000	664000	664000	0
205	20241119	151600	566742000	664000	664000	664000	664000	0
206	20241119	151500	566742000	664000	664000	664000	664000	0
207	20241119	151400	566742000	664000	664000	664000	664000	0
208	20241119	151300	566742000	664000	664000	664000	664000	0
209	20241119	151200	566742000	664000	665000	665000	664000	7
210	20241119	151100	562091000	665000	665000	665000	665000	1
211	20241119	151000	561426000	666000	666000	666000	666000	0
212	20241119	150900	561426000	666000	666000	666000	666000	0
213	20241119	150800	561426000	666000	666000	666000	666000	0
214	20241119	150700	561426000	666000	666000	666000	666000	0
215	20241119	150600	561426000	666000	666000	666000	666000	0
216	20241119	150500	561426000	666000	666000	666000	666000	0
217	20241119	150400	561426000	666000	666000	666000	666000	0
218	20241119	150300	561426000	666000	666000	666000	666000	0
219	20241119	150200	561426000	666000	666000	666000	666000	0
220	20241119	150100	561426000	666000	666000	666000	666000	0
221	20241119	150000	561426000	666000	666000	666000	666000	1
222	20241119	145900	560760000	666000	666000	666000	666000	0
223	20241119	145800	560760000	666000	666000	666000	666000	0
224	20241119	145700	560760000	666000	666000	666000	666000	0
225	20241119	145600	560760000	666000	666000	666000	666000	0
226	20241119	145500	560760000	666000	666000	666000	666000	0
227	20241119	145400	560760000	666000	666000	666000	666000	0
228	20241119	145300	560760000	666000	666000	666000	666000	2
229	20241119	145200	559428000	665000	665000	665000	665000	0
230	20241119	145100	559428000	665000	665000	665000	665000	0
231	20241119	145000	559428000	665000	665000	665000	665000	3
232	20241119	144900	557433000	665000	665000	665000	665000	0
233	20241119	144800	557433000	665000	665000	665000	665000	0
234	20241119	144700	557433000	665000	665000	665000	665000	0
235	20241119	144600	557433000	665000	665000	665000	665000	1
236	20241119	144500	556768000	665000	665000	665000	665000	0
237	20241119	144400	556768000	665000	665000	665000	665000	0
238	20241119	144300	556768000	665000	665000	665000	665000	5
239	20241119	144200	553443000	665000	665000	665000	665000	0
240	20241119	144100	553443000	665000	665000	665000	664000	9
241	20241119	144000	547459000	664000	664000	664000	664000	7
242	20241119	143900	542811000	664000	664000	664000	664000	0
243	20241119	143800	542811000	664000	664000	664000	664000	0
244	20241119	143700	542811000	664000	664000	664000	664000	0
245	20241119	143600	542811000	664000	664000	664000	664000	0
246	20241119	143500	542811000	664000	664000	664000	664000	0
247	20241119	143400	542811000	664000	664000	664000	664000	0
248	20241119	143300	542811000	664000	664000	664000	664000	0
249	20241119	143200	542811000	664000	664000	664000	664000	0
250	20241119	143100	542811000	664000	664000	664000	664000	0
251	20241119	143000	542811000	664000	665000	665000	664000	8
252	20241119	142900	537493000	664000	664000	664000	664000	0
253	20241119	142800	537493000	664000	664000	664000	664000	0
254	20241119	142700	537493000	664000	664000	664000	664000	5
255	20241119	142600	534173000	664000	664000	664000	664000	0
256	20241119	142500	534173000	664000	664000	664000	664000	0
257	20241119	142400	534173000	664000	664000	664000	664000	0
258	20241119	142300	534173000	664000	664000	664000	664000	0
259	20241119	142200	534173000	664000	664000	664000	664000	0
260	20241119	142100	534173000	664000	664000	664000	664000	1
261	20241119	142000	533509000	665000	665000	665000	665000	0
262	20241119	141900	533509000	665000	665000	665000	665000	0
263	20241119	141800	533509000	665000	665000	665000	665000	0
264	20241119	141700	533509000	665000	665000	665000	665000	0
265	20241119	141600	533509000	665000	665000	665000	665000	0
266	20241119	141500	533509000	665000	665000	665000	665000	0
267	20241119	141400	533509000	665000	665000	665000	665000	0
268	20241119	141300	533509000	665000	665000	665000	665000	0
269	20241119	141200	533509000	665000	665000	665000	665000	0
270	20241119	141100	533509000	665000	665000	665000	665000	2
271	20241119	141000	532179000	665000	665000	665000	665000	0
272	20241119	140900	532179000	665000	665000	665000	665000	0
273	20241119	140800	532179000	665000	665000	665000	665000	0
274	20241119	140700	532179000	665000	665000	665000	665000	0
275	20241119	140600	532179000	665000	665000	665000	665000	0
276	20241119	140500	532179000	665000	665000	665000	665000	0
277	20241119	140400	532179000	665000	665000	665000	665000	0
278	20241119	140300	532179000	665000	665000	665000	665000	0
279	20241119	140200	532179000	665000	665000	665000	665000	0
280	20241119	140100	532179000	665000	665000	665000	665000	3
281	20241119	140000	530184000	665000	665000	665000	665000	3
282	20241119	135900	528189000	665000	665000	665000	665000	0
283	20241119	135800	528189000	665000	665000	665000	665000	0
284	20241119	135700	528189000	665000	665000	665000	665000	0
285	20241119	135600	528189000	665000	665000	665000	665000	0
286	20241119	135500	528189000	665000	665000	665000	665000	1
287	20241119	135400	527524000	665000	665000	665000	665000	0
288	20241119	135300	527524000	665000	665000	665000	665000	0
289	20241119	135200	527524000	665000	665000	665000	665000	0
290	20241119	135100	527524000	665000	665000	665000	665000	0
291	20241119	135000	527524000	665000	665000	665000	665000	0
292	20241119	134900	527524000	665000	665000	665000	665000	3
293	20241119	134800	525529000	665000	665000	665000	665000	5
294	20241119	134700	522204000	664000	665000	665000	664000	10
295	20241119	134600	515555000	665000	665000	665000	665000	0
296	20241119	134500	515555000	665000	665000	665000	665000	0
297	20241119	134400	515555000	665000	665000	665000	665000	0
298	20241119	134300	515555000	665000	665000	665000	665000	4
299	20241119	134200	512895000	664000	664000	664000	664000	3
300	20241119	134100	510903000	664000	664000	664000	664000	0
301	20241119	134000	510903000	664000	664000	664000	664000	0
302	20241119	133900	510903000	664000	664000	664000	664000	0
303	20241119	133800	510903000	664000	664000	664000	664000	0
304	20241119	133700	510903000	664000	664000	664000	664000	7
305	20241119	133600	506255000	664000	664000	664000	664000	2
306	20241119	133500	504927000	664000	664000	664000	664000	0
307	20241119	133400	504927000	664000	664000	664000	664000	0
308	20241119	133300	504927000	664000	664000	664000	664000	0
309	20241119	133200	504927000	664000	664000	664000	664000	0
310	20241119	133100	504927000	664000	664000	664000	664000	0
311	20241119	133000	504927000	664000	664000	664000	664000	0
312	20241119	132900	504927000	664000	665000	665000	664000	3
313	20241119	132800	502933000	664000	664000	664000	664000	0
314	20241119	132700	502933000	664000	664000	664000	664000	1
315	20241119	132600	502269000	664000	664000	664000	664000	0
316	20241119	132500	502269000	664000	664000	664000	664000	0
317	20241119	132400	502269000	664000	664000	664000	664000	0
318	20241119	132300	502269000	664000	664000	664000	664000	0
319	20241119	132200	502269000	664000	664000	664000	664000	0
320	20241119	132100	502269000	664000	664000	664000	664000	0
321	20241119	132000	502269000	664000	664000	664000	664000	0
322	20241119	131900	502269000	664000	664000	664000	664000	0
323	20241119	131800	502269000	664000	664000	664000	664000	0
324	20241119	131700	502269000	664000	664000	664000	664000	0
325	20241119	131600	502269000	664000	664000	664000	664000	0
326	20241119	131500	502269000	664000	664000	664000	664000	0
327	20241119	131400	502269000	664000	664000	664000	664000	0
328	20241119	131300	502269000	664000	664000	664000	664000	0
329	20241119	131200	502269000	664000	664000	664000	664000	2
330	20241119	131100	500941000	664000	664000	664000	664000	0
331	20241119	131000	500941000	664000	664000	664000	664000	0
332	20241119	130900	500941000	664000	664000	664000	664000	1
333	20241119	130800	500277000	664000	664000	664000	664000	0
334	20241119	130700	500277000	664000	664000	664000	664000	0
335	20241119	130600	500277000	664000	664000	664000	664000	0
336	20241119	130500	500277000	664000	664000	664000	664000	0
337	20241119	130400	500277000	664000	664000	664000	664000	0
338	20241119	130300	500277000	664000	664000	664000	664000	0
339	20241119	130200	500277000	664000	664000	664000	664000	0
340	20241119	130100	500277000	664000	664000	664000	664000	0
341	20241119	130000	500277000	664000	664000	664000	664000	0
342	20241119	125900	500277000	664000	664000	664000	664000	1
343	20241119	125800	499613000	664000	664000	664000	664000	0
344	20241119	125700	499613000	664000	664000	664000	664000	0
345	20241119	125600	499613000	664000	664000	664000	664000	0
346	20241119	125500	499613000	664000	664000	664000	664000	0
347	20241119	125400	499613000	664000	664000	664000	664000	0
348	20241119	125300	499613000	664000	664000	664000	664000	0
349	20241119	125200	499613000	664000	664000	664000	664000	0
350	20241119	125100	499613000	664000	664000	664000	664000	1
351	20241119	125000	498949000	665000	665000	665000	665000	0
352	20241119	124900	498949000	665000	665000	665000	665000	0
353	20241119	124800	498949000	665000	665000	665000	665000	0
354	20241119	124700	498949000	665000	665000	665000	665000	0
355	20241119	124600	498949000	665000	665000	665000	665000	0
356	20241119	124500	498949000	665000	665000	665000	665000	0
357	20241119	124400	498949000	665000	665000	665000	665000	0
358	20241119	124300	498949000	665000	665000	665000	665000	0
359	20241119	124200	498949000	665000	665000	665000	665000	0
360	20241119	124100	498949000	665000	665000	665000	665000	0
361	20241119	124000	498949000	665000	665000	665000	665000	0
362	20241119	123900	498949000	665000	665000	665000	665000	0
363	20241119	123800	498949000	665000	665000	665000	665000	0
364	20241119	123700	498949000	665000	665000	665000	665000	0
365	20241119	123600	498949000	665000	665000	665000	665000	0
366	20241119	123500	498949000	665000	665000	665000	665000	0
367	20241119	123400	498949000	665000	665000	665000	665000	0
368	20241119	123300	498949000	665000	665000	665000	665000	0
369	20241119	123200	498949000	665000	665000	665000	665000	0
370	20241119	123100	498949000	665000	665000	665000	665000	0
371	20241119	123000	498949000	665000	665000	665000	665000	0
372	20241119	122900	498949000	665000	665000	665000	665000	0
373	20241119	122800	498949000	665000	665000	665000	665000	1
374	20241119	122700	498284000	664000	664000	664000	664000	0
375	20241119	122600	498284000	664000	664000	664000	664000	14
376	20241119	122500	488988000	663000	663000	663000	663000	0
377	20241119	122400	488988000	663000	663000	663000	663000	0
378	20241119	122300	488988000	663000	663000	663000	663000	0
379	20241119	122200	488988000	663000	663000	663000	663000	2
380	20241119	122100	487662000	664000	664000	664000	664000	3
381	20241119	122000	485670000	664000	664000	664000	664000	0
382	20241119	121900	485670000	664000	664000	664000	664000	6
383	20241119	121800	481686000	664000	664000	664000	664000	0
384	20241119	121700	481686000	664000	664000	664000	664000	0
385	20241119	121600	481686000	664000	664000	664000	664000	0
386	20241119	121500	481686000	664000	664000	664000	664000	0
387	20241119	121400	481686000	664000	664000	664000	664000	0
388	20241119	121300	481686000	664000	664000	664000	664000	0
389	20241119	121200	481686000	664000	664000	664000	664000	0
390	20241119	121100	481686000	664000	664000	664000	664000	0
391	20241119	121000	481686000	664000	664000	664000	664000	0
392	20241119	120900	481686000	664000	664000	664000	664000	0
393	20241119	120800	481686000	664000	664000	664000	664000	0
394	20241119	120700	481686000	664000	664000	664000	664000	0
395	20241119	120600	481686000	664000	664000	664000	664000	0
396	20241119	120500	481686000	664000	664000	664000	664000	0
397	20241119	120400	481686000	664000	664000	664000	664000	0
398	20241119	120300	481686000	664000	664000	664000	664000	0
399	20241119	120200	481686000	664000	664000	664000	664000	0
400	20241119	120100	481686000	664000	664000	664000	664000	0
401	20241119	120000	481686000	664000	664000	664000	664000	0
402	20241119	115900	481686000	664000	664000	664000	664000	0
403	20241119	115800	481686000	664000	664000	664000	664000	0
404	20241119	115700	481686000	664000	664000	664000	664000	2
405	20241119	115600	480358000	663000	663000	663000	663000	2
406	20241119	115500	479032000	663000	663000	663000	663000	0
407	20241119	115400	479032000	663000	663000	663000	663000	0
408	20241119	115300	479032000	663000	663000	663000	663000	0
409	20241119	115200	479032000	663000	663000	663000	663000	0
410	20241119	115100	479032000	663000	663000	663000	663000	1
411	20241119	115000	478369000	663000	663000	663000	663000	0
412	20241119	114900	478369000	663000	664000	664000	663000	3
413	20241119	114800	476378000	663000	663000	663000	663000	0
414	20241119	114700	476378000	663000	663000	663000	663000	0
415	20241119	114600	476378000	663000	663000	663000	663000	0
416	20241119	114500	476378000	663000	663000	663000	663000	0
417	20241119	114400	476378000	663000	663000	663000	663000	0
418	20241119	114300	476378000	663000	663000	663000	663000	2
419	20241119	114200	475052000	663000	663000	663000	663000	0
420	20241119	114100	475052000	663000	663000	663000	663000	0
421	20241119	114000	475052000	663000	663000	663000	663000	0
422	20241119	113900	475052000	663000	663000	663000	663000	0
423	20241119	113800	475052000	663000	663000	663000	663000	0
424	20241119	113700	475052000	663000	665000	665000	663000	7
425	20241119	113600	470399000	666000	666000	666000	666000	0
426	20241119	113500	470399000	666000	666000	666000	666000	0
427	20241119	113400	470399000	666000	666000	666000	666000	0
428	20241119	113300	470399000	666000	666000	666000	666000	0
429	20241119	113200	470399000	666000	666000	666000	666000	0
430	20241119	113100	470399000	666000	666000	666000	666000	0
431	20241119	113000	470399000	666000	666000	666000	666000	0
432	20241119	112900	470399000	666000	666000	666000	666000	0
433	20241119	112800	470399000	666000	665000	666000	665000	3
434	20241119	112700	468402000	665000	665000	665000	665000	3
435	20241119	112600	466407000	665000	665000	665000	665000	0
436	20241119	112500	466407000	665000	665000	665000	665000	1
437	20241119	112400	465742000	664000	663000	664000	663000	32
438	20241119	112300	444503000	663000	663000	663000	663000	4
439	20241119	112200	441851000	662000	662000	662000	662000	10
440	20241119	112100	435231000	661000	661000	661000	661000	0
441	20241119	112000	435231000	661000	661000	661000	661000	0
442	20241119	111900	435231000	661000	661000	661000	661000	1
443	20241119	111800	434570000	663000	662000	663000	662000	14
444	20241119	111700	425298000	661000	667000	667000	661000	166
445	20241119	111600	314809000	667000	667000	667000	667000	0
446	20241119	111500	314809000	667000	667000	667000	667000	0
447	20241119	111400	314809000	667000	667000	667000	667000	0
448	20241119	111300	314809000	667000	667000	667000	667000	0
449	20241119	111200	314809000	667000	667000	667000	667000	0
450	20241119	111100	314809000	667000	667000	667000	667000	0
451	20241119	111000	314809000	667000	667000	667000	667000	0
452	20241119	110900	314809000	667000	667000	667000	667000	0
453	20241119	110800	314809000	667000	667000	667000	667000	0
454	20241119	110700	314809000	667000	667000	667000	667000	1
455	20241119	110600	314142000	668000	668000	668000	668000	1
456	20241119	110500	313474000	667000	667000	667000	667000	1
457	20241119	110400	312807000	667000	667000	667000	667000	0
458	20241119	110300	312807000	667000	667000	667000	667000	0
459	20241119	110200	312807000	667000	667000	667000	667000	0
460	20241119	110100	312807000	667000	667000	667000	667000	1
461	20241119	110000	312140000	667000	667000	667000	667000	1
462	20241119	105900	311473000	668000	668000	668000	668000	0
463	20241119	105800	311473000	668000	669000	669000	668000	7
464	20241119	105700	306796000	668000	668000	668000	668000	3
465	20241119	105600	304792000	668000	668000	668000	668000	2
466	20241119	105500	303456000	669000	669000	669000	669000	0
467	20241119	105400	303456000	669000	669000	669000	669000	0
468	20241119	105300	303456000	669000	669000	669000	669000	0
469	20241119	105200	303456000	669000	669000	669000	669000	1
470	20241119	105100	302787000	669000	669000	669000	669000	0
471	20241119	105000	302787000	669000	669000	669000	669000	0
472	20241119	104900	302787000	669000	669000	669000	669000	0
473	20241119	104800	302787000	669000	669000	669000	669000	0
474	20241119	104700	302787000	669000	669000	669000	669000	0
475	20241119	104600	302787000	669000	669000	669000	669000	0
476	20241119	104500	302787000	669000	669000	669000	669000	0
477	20241119	104400	302787000	669000	669000	669000	669000	5
478	20241119	104300	299442000	669000	669000	669000	669000	0
479	20241119	104200	299442000	669000	669000	669000	669000	0
480	20241119	104100	299442000	669000	669000	669000	669000	0
481	20241119	104000	299442000	669000	669000	669000	669000	0
482	20241119	103900	299442000	669000	669000	669000	669000	0
483	20241119	103800	299442000	669000	669000	669000	669000	0
484	20241119	103700	299442000	669000	669000	669000	669000	0
485	20241119	103600	299442000	669000	669000	669000	669000	0
486	20241119	103500	299442000	669000	669000	669000	669000	0
487	20241119	103400	299442000	669000	669000	669000	669000	0
488	20241119	103300	299442000	669000	669000	669000	669000	0
489	20241119	103200	299442000	669000	669000	669000	669000	0
490	20241119	103100	299442000	669000	669000	669000	669000	0
491	20241119	103000	299442000	669000	669000	669000	669000	0
492	20241119	102900	299442000	669000	669000	669000	669000	0
493	20241119	102800	299442000	669000	669000	669000	669000	0
494	20241119	102700	299442000	669000	669000	669000	669000	0
495	20241119	102600	299442000	669000	668000	669000	668000	22
496	20241119	102500	284745000	666000	666000	666000	666000	0
497	20241119	102400	284745000	666000	666000	666000	666000	0
498	20241119	102300	284745000	666000	667000	667000	666000	3
499	20241119	102200	282745000	667000	667000	667000	667000	0
500	20241119	102100	282745000	667000	667000	667000	667000	0
501	20241119	102000	282745000	667000	667000	667000	667000	0
502	20241119	101900	282745000	667000	667000	667000	667000	0
503	20241119	101800	282745000	667000	667000	667000	667000	0
504	20241119	101700	282745000	667000	667000	667000	667000	0
505	20241119	101600	282745000	667000	667000	667000	667000	0
506	20241119	101500	282745000	667000	667000	667000	667000	0
507	20241119	101400	282745000	667000	667000	667000	667000	0
508	20241119	101300	282745000	667000	667000	667000	667000	0
509	20241119	101200	282745000	667000	667000	667000	667000	0
510	20241119	101100	282745000	667000	667000	667000	667000	0
511	20241119	101000	282745000	667000	667000	667000	667000	0
512	20241119	100900	282745000	667000	667000	667000	667000	0
513	20241119	100800	282745000	667000	668000	668000	667000	2
514	20241119	100700	281410000	668000	668000	668000	668000	1
515	20241119	100600	280742000	666000	666000	666000	666000	0
516	20241119	100500	280742000	666000	666000	666000	666000	0
517	20241119	100400	280742000	666000	666000	666000	666000	0
518	20241119	100300	280742000	666000	666000	666000	666000	0
519	20241119	100200	280742000	666000	666000	666000	666000	1
520	20241119	100100	280076000	667000	667000	667000	667000	0
521	20241119	100000	280076000	667000	667000	667000	667000	0
522	20241119	095900	280076000	667000	667000	667000	667000	0
523	20241119	095800	280076000	667000	667000	667000	667000	0
524	20241119	095700	280076000	667000	667000	667000	667000	0
525	20241119	095600	280076000	667000	667000	667000	667000	4
526	20241119	095500	277408000	666000	666000	666000	666000	9
527	20241119	095400	271414000	666000	665000	666000	665000	10
528	20241119	095300	264755000	666000	666000	666000	666000	0
529	20241119	095200	264755000	666000	666000	666000	666000	9
530	20241119	095100	258761000	665000	665000	666000	665000	24
531	20241119	095000	242796000	664000	664000	664000	664000	0
532	20241119	094900	242796000	664000	666000	666000	664000	23
533	20241119	094800	227488000	666000	667000	667000	666000	2
534	20241119	094700	226155000	666000	669000	669000	666000	15
535	20241119	094600	216149000	667000	667000	667000	667000	1
536	20241119	094500	215482000	668000	673000	673000	668000	54
537	20241119	094400	179275000	673000	673000	673000	673000	1
538	20241119	094300	178602000	674000	674000	674000	674000	5
539	20241119	094200	175232000	673000	672000	673000	672000	13
540	20241119	094100	166493000	671000	670000	671000	670000	10
541	20241119	094000	159790000	669000	670000	670000	667000	34
542	20241119	093900	137020000	669000	669000	669000	669000	0
543	20241119	093800	137020000	669000	669000	670000	668000	15
544	20241119	093700	126984000	668000	673000	673000	668000	26
545	20241119	093600	109538000	673000	673000	673000	673000	3
546	20241119	093500	107519000	670000	673000	673000	669000	13
547	20241119	093400	98781000	666000	668000	673000	666000	27
548	20241119	093300	80688000	670000	673000	673000	670000	22
549	20241119	093200	65899000	671000	671000	671000	671000	3
550	20241119	093100	63886000	667000	667000	667000	667000	2
551	20241119	093000	62552000	668000	674000	674000	667000	43
552	20241119	092900	33698000	675000	675000	675000	675000	0
553	20241119	092800	33698000	675000	675000	675000	675000	1
554	20241119	092700	33023000	675000	675000	675000	675000	0
555	20241119	092600	33023000	675000	675000	675000	675000	0
556	20241119	092500	33023000	675000	675000	675000	675000	3
557	20241119	092400	30998000	675000	675000	675000	675000	0
558	20241119	092300	30998000	675000	675000	675000	675000	0
559	20241119	092200	30998000	675000	676000	676000	675000	2
560	20241119	092100	29647000	675000	674000	675000	674000	28
561	20241119	092000	10759000	673000	672000	673000	672000	11
562	20241119	091900	3360000	672000	672000	672000	672000	0
563	20241119	091800	3360000	672000	672000	672000	672000	0
564	20241119	091700	3360000	672000	672000	672000	672000	0
565	20241119	091600	3360000	672000	672000	672000	672000	0
566	20241119	091500	3360000	672000	672000	672000	672000	0
567	20241119	091400	3360000	672000	672000	672000	672000	0
568	20241119	091300	3360000	672000	672000	672000	672000	0
569	20241119	091200	3360000	672000	672000	672000	672000	0
570	20241119	091100	3360000	672000	672000	672000	672000	0
571	20241119	091000	3360000	672000	672000	672000	672000	0
572	20241119	090900	3360000	672000	672000	672000	672000	0
573	20241119	090800	3360000	672000	672000	672000	672000	4
574	20241119	090700	672000	672000	672000	672000	672000	0
575	20241119	090600	672000	672000	672000	672000	672000	0
576	20241119	090500	672000	672000	672000	672000	672000	0
577	20241119	090400	672000	672000	672000	672000	672000	0
578	20241119	090300	672000	672000	672000	672000	672000	0
579	20241119	090200	672000	672000	672000	672000	672000	0
580	20241119	090100	672000	672000	672000	672000	672000	1
581	20241119	090000	0	673000	673000	673000	673000	0