KissMeData/058650/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194100	9541000	96500	96500	96500	96500	7
3	20241205	194000	9541000	96500	96500	96500	96500	0
4	20241205	193900	9541000	96500	96500	96500	96500	0
5	20241205	193800	9541000	96500	96500	96500	96500	0
6	20241205	193700	9541000	96500	96500	96500	96500	0
7	20241205	193600	9541000	96500	96500	96500	96500	0
8	20241205	193500	9541000	96500	96500	96500	96500	0
9	20241205	193400	9541000	96500	96500	96500	96500	0
10	20241205	193300	9541000	96500	96500	96500	96500	0
11	20241205	193200	9541000	96500	96500	96500	96500	0
12	20241205	193100	9541000	96500	96500	96500	96500	0
13	20241205	193000	9541000	96500	96500	96500	96500	0
14	20241205	192900	9541000	96500	96500	96500	96500	0
15	20241205	192800	9541000	96500	96500	96500	96500	0
16	20241205	192700	9541000	96500	96500	96500	96500	0
17	20241205	192600	9541000	96500	96500	96500	96500	0
18	20241205	192500	9541000	96500	96500	96500	96500	0
19	20241205	192400	9541000	96500	96500	96500	96500	0
20	20241205	192300	9541000	96500	96500	96500	96500	0
21	20241205	192200	9541000	96500	96500	96500	96500	0
22	20241205	192100	9541000	96500	96500	96500	96500	0
23	20241205	192000	9541000	96500	96500	96500	96500	0
24	20241205	191900	9541000	96500	96500	96500	96500	0
25	20241205	191800	9541000	96500	96500	96500	96500	0
26	20241205	191700	9541000	96500	96500	96500	96500	0
27	20241205	191600	9541000	96500	96500	96500	96500	0
28	20241205	191500	9541000	96500	96500	96500	96500	0
29	20241205	191400	9541000	96500	96500	96500	96500	0
30	20241205	191300	9541000	96500	96500	96500	96500	0
31	20241205	191200	9541000	96500	96500	96500	96500	0
32	20241205	191100	9541000	96500	96500	96500	96500	7
33	20241205	191000	9541000	96500	96500	96500	96500	0
34	20241205	190900	9541000	96500	96500	96500	96500	0
35	20241205	190800	9541000	96500	96500	96500	96500	0
36	20241205	190700	9541000	96500	96500	96500	96500	0
37	20241205	190600	9541000	96500	96500	96500	96500	0
38	20241205	190500	9541000	96500	96500	96500	96500	0
39	20241205	190400	9541000	96500	96500	96500	96500	0
40	20241205	190300	9541000	96500	96500	96500	96500	0
41	20241205	190200	9541000	96500	96500	96500	96500	0
42	20241205	190100	9541000	96500	96500	96500	96500	0
43	20241205	190000	9541000	96500	96500	96500	96500	0
44	20241205	185900	9541000	96500	96500	96500	96500	0
45	20241205	185800	9541000	96500	96500	96500	96500	0
46	20241205	185700	9541000	96500	96500	96500	96500	0
47	20241205	185600	9541000	96500	96500	96500	96500	0
48	20241205	185500	9541000	96500	96500	96500	96500	0
49	20241205	185400	9541000	96500	96500	96500	96500	0
50	20241205	185300	9541000	96500	96500	96500	96500	0
51	20241205	185200	9541000	96500	96500	96500	96500	0
52	20241205	185100	9541000	96500	96500	96500	96500	0
53	20241205	185000	9541000	96500	96500	96500	96500	0
54	20241205	184900	9541000	96500	96500	96500	96500	0
55	20241205	184800	9541000	96500	96500	96500	96500	0
56	20241205	184700	9541000	96500	96500	96500	96500	0
57	20241205	184600	9541000	96500	96500	96500	96500	0
58	20241205	184500	9541000	96500	96500	96500	96500	0
59	20241205	184400	9541000	96500	96500	96500	96500	0
60	20241205	184300	9541000	96500	96500	96500	96500	0
61	20241205	184200	9541000	96500	96500	96500	96500	0
62	20241205	184100	9541000	96500	96500	96500	96500	7
63	20241205	184000	9541000	96500	96500	96500	96500	0
64	20241205	183900	9541000	96500	96500	96500	96500	0
65	20241205	183800	9541000	96500	96500	96500	96500	0
66	20241205	183700	9541000	96500	96500	96500	96500	0
67	20241205	183600	9541000	96500	96500	96500	96500	0
68	20241205	183500	9541000	96500	96500	96500	96500	0
69	20241205	183400	9541000	96500	96500	96500	96500	0
70	20241205	183300	9541000	96500	96500	96500	96500	0
71	20241205	183200	9541000	96500	96500	96500	96500	0
72	20241205	183100	9541000	96500	96500	96500	96500	0
73	20241205	183000	9541000	96500	96500	96500	96500	0
74	20241205	182900	9541000	96500	96500	96500	96500	0
75	20241205	182800	9541000	96500	96500	96500	96500	0
76	20241205	182700	9541000	96500	96500	96500	96500	0
77	20241205	182600	9541000	96500	96500	96500	96500	0
78	20241205	182500	9541000	96500	96500	96500	96500	0
79	20241205	182400	9541000	96500	96500	96500	96500	0
80	20241205	182300	9541000	96500	96500	96500	96500	0
81	20241205	182200	9541000	96500	96500	96500	96500	0
82	20241205	182100	9541000	96500	96500	96500	96500	0
83	20241205	182000	9541000	96500	96500	96500	96500	0
84	20241205	181900	9541000	96500	96500	96500	96500	0
85	20241205	181800	9541000	96500	96500	96500	96500	0
86	20241205	181700	9541000	96500	96500	96500	96500	0
87	20241205	181600	9541000	96500	96500	96500	96500	0
88	20241205	181500	9541000	96500	96500	96500	96500	0
89	20241205	181400	9541000	96500	96500	96500	96500	0
90	20241205	181300	9541000	96500	96500	96500	96500	0
91	20241205	181200	9541000	96500	96500	96500	96500	0
92	20241205	181100	9541000	96500	96500	96500	96500	7
93	20241205	181000	9541000	96500	96500	96500	96500	0
94	20241205	180900	9541000	96500	96500	96500	96500	0
95	20241205	180800	9541000	96500	96500	96500	96500	0
96	20241205	180700	9541000	96500	96500	96500	96500	0
97	20241205	180600	9541000	96500	96500	96500	96500	0
98	20241205	180500	9541000	96500	96500	96500	96500	0
99	20241205	180400	9541000	96500	96500	96500	96500	0
100	20241205	180300	9541000	96500	96500	96500	96500	0
101	20241205	180200	9541000	96500	96500	96500	96500	0
102	20241205	180100	9541000	96500	96500	96500	96500	0
103	20241205	180000	9541000	96500	96500	96500	96500	0
104	20241205	175900	9541000	96500	96500	96500	96500	0
105	20241205	175800	9541000	96500	96500	96500	96500	0
106	20241205	175700	9541000	96500	96500	96500	96500	0
107	20241205	175600	9541000	96500	96500	96500	96500	0
108	20241205	175500	9541000	96500	96500	96500	96500	0
109	20241205	175400	9541000	96500	96500	96500	96500	0
110	20241205	175300	9541000	96500	96500	96500	96500	0
111	20241205	175200	9541000	96500	96500	96500	96500	0
112	20241205	175100	9541000	96500	96500	96500	96500	0
113	20241205	175000	9541000	96500	96500	96500	96500	0
114	20241205	174900	9541000	96500	96500	96500	96500	0
115	20241205	174800	9541000	96500	96500	96500	96500	0
116	20241205	174700	9541000	96500	96500	96500	96500	0
117	20241205	174600	9541000	96500	96500	96500	96500	0
118	20241205	174500	9541000	96500	96500	96500	96500	0
119	20241205	174400	9541000	96500	96500	96500	96500	0
120	20241205	174300	9541000	96500	96500	96500	96500	0
121	20241205	174200	9541000	96500	96500	96500	96500	0
122	20241205	174100	9541000	96500	96500	96500	96500	7
123	20241205	174000	9541000	96500	96500	96500	96500	0
124	20241205	173900	9541000	96500	96500	96500	96500	0
125	20241205	173800	9541000	96500	96500	96500	96500	0
126	20241205	173700	9541000	96500	96500	96500	96500	0
127	20241205	173600	9541000	96500	96500	96500	96500	0
128	20241205	173500	9541000	96500	96500	96500	96500	0
129	20241205	173400	9541000	96500	96500	96500	96500	0
130	20241205	173300	9541000	96500	96500	96500	96500	0
131	20241205	173200	9541000	96500	96500	96500	96500	0
132	20241205	173100	9541000	96500	96500	96500	96500	0
133	20241205	173000	9541000	96500	96500	96500	96500	0
134	20241205	172900	9541000	96500	96500	96500	96500	0
135	20241205	172800	9541000	96500	96500	96500	96500	0
136	20241205	172700	9541000	96500	96500	96500	96500	0
137	20241205	172600	9541000	96500	96500	96500	96500	0
138	20241205	172500	9541000	96500	96500	96500	96500	0
139	20241205	172400	9541000	96500	96500	96500	96500	0
140	20241205	172300	9541000	96500	96500	96500	96500	0
141	20241205	172200	9541000	96500	96500	96500	96500	0
142	20241205	172100	9541000	96500	96500	96500	96500	0
143	20241205	172000	9541000	96500	96500	96500	96500	0
144	20241205	171900	9541000	96500	96500	96500	96500	0
145	20241205	171800	9541000	96500	96500	96500	96500	0
146	20241205	171700	9541000	96500	96500	96500	96500	0
147	20241205	171600	9541000	96500	96500	96500	96500	0
148	20241205	171500	9541000	96500	96500	96500	96500	0
149	20241205	171400	9541000	96500	96500	96500	96500	0
150	20241205	171300	9541000	96500	96500	96500	96500	0
151	20241205	171200	9541000	96500	96500	96500	96500	0
152	20241205	171100	9541000	96500	96500	96500	96500	7
153	20241205	171000	9541000	96500	96500	96500	96500	0
154	20241205	170900	9541000	96500	96500	96500	96500	0
155	20241205	170800	9541000	96500	96500	96500	96500	0
156	20241205	170700	9541000	96500	96500	96500	96500	0
157	20241205	170600	9541000	96500	96500	96500	96500	0
158	20241205	170500	9541000	96500	96500	96500	96500	0
159	20241205	170400	9541000	96500	96500	96500	96500	0
160	20241205	170300	9541000	96500	96500	96500	96500	0
161	20241205	170200	9541000	96500	96500	96500	96500	0
162	20241205	170100	9541000	96500	96500	96500	96500	0
163	20241205	170000	9541000	96500	96500	96500	96500	0
164	20241205	165900	9541000	96500	96500	96500	96500	0
165	20241205	165800	9541000	96500	96500	96500	96500	0
166	20241205	165700	9541000	96500	96500	96500	96500	0
167	20241205	165600	9541000	96500	96500	96500	96500	0
168	20241205	165500	9541000	96500	96500	96500	96500	0
169	20241205	165400	9541000	96500	96500	96500	96500	0
170	20241205	165300	9541000	96500	96500	96500	96500	0
171	20241205	165200	9541000	96500	96500	96500	96500	0
172	20241205	165100	9541000	96500	96500	96500	96500	0
173	20241205	165000	9541000	96500	96500	96500	96500	0
174	20241205	164900	9541000	96500	96500	96500	96500	0
175	20241205	164800	9541000	96500	96500	96500	96500	0
176	20241205	164700	9541000	96500	96500	96500	96500	0
177	20241205	164600	9541000	96500	96500	96500	96500	0
178	20241205	164500	9541000	96500	96500	96500	96500	0
179	20241205	164400	9541000	96500	96500	96500	96500	0
180	20241205	164300	9541000	96500	96500	96500	96500	0
181	20241205	164200	9541000	96500	96500	96500	96500	0
182	20241205	164100	9541000	96500	96500	96500	96500	7
183	20241205	164000	9541000	96500	96500	96500	96500	0
184	20241205	163900	9541000	96500	96500	96500	96500	0
185	20241205	163800	9541000	96500	96500	96500	96500	0
186	20241205	163700	9541000	96500	96500	96500	96500	0
187	20241205	163600	9541000	96500	96500	96500	96500	0
188	20241205	163500	9541000	96500	96500	96500	96500	0
189	20241205	163400	9541000	96500	96500	96500	96500	0
190	20241205	163300	9541000	96500	96500	96500	96500	0
191	20241205	163200	9541000	96500	96500	96500	96500	0
192	20241205	163100	9541000	96500	96500	96500	96500	0
193	20241205	163000	9541000	96500	96500	96500	96500	0
194	20241205	162900	9541000	96500	96500	96500	96500	0
195	20241205	162800	9541000	96500	96500	96500	96500	0
196	20241205	162700	9541000	96500	96500	96500	96500	0
197	20241205	162600	9541000	96500	96500	96500	96500	0
198	20241205	162500	9541000	96500	96500	96500	96500	0
199	20241205	162400	9541000	96500	96500	96500	96500	0
200	20241205	162300	9541000	96500	96500	96500	96500	0
201	20241205	162200	9541000	96500	96500	96500	96500	0
202	20241205	162100	9541000	96500	96500	96500	96500	0
203	20241205	162000	9541000	96500	96500	96500	96500	0
204	20241205	161900	9541000	96500	96500	96500	96500	0
205	20241205	161800	9541000	96500	96500	96500	96500	0
206	20241205	161700	9541000	96500	96500	96500	96500	0
207	20241205	161600	9541000	96500	96500	96500	96500	0
208	20241205	161500	9541000	96500	96500	96500	96500	0
209	20241205	161400	9541000	96500	96500	96500	96500	0
210	20241205	161300	9541000	96500	96500	96500	96500	0
211	20241205	161200	9541000	96500	96500	96500	96500	0
212	20241205	161100	9541000	96500	96500	96500	96500	7
213	20241205	161000	9541000	96500	96500	96500	96500	0
214	20241205	160900	9541000	96500	96500	96500	96500	0
215	20241205	160800	9541000	96500	96500	96500	96500	0
216	20241205	160700	9541000	96500	96500	96500	96500	0
217	20241205	160600	9541000	96500	96500	96500	96500	0
218	20241205	160500	9541000	96500	96500	96500	96500	0
219	20241205	160400	9541000	96500	96500	96500	96500	0
220	20241205	160300	9541000	96500	96500	96500	96500	0
221	20241205	160200	9541000	96500	96500	96500	96500	0
222	20241205	160100	9541000	96500	96500	96500	96500	0
223	20241205	160000	9541000	96500	96500	96500	96500	0
224	20241205	155900	9541000	96500	96500	96500	96500	0
225	20241205	155800	9541000	96500	96500	96500	96500	0
226	20241205	155700	9541000	96500	96500	96500	96500	0
227	20241205	155600	9541000	96500	96500	96500	96500	0
228	20241205	155500	9541000	96500	96500	96500	96500	0
229	20241205	155400	9541000	96500	96500	96500	96500	0
230	20241205	155300	9541000	96500	96500	96500	96500	0
231	20241205	155200	9541000	96500	96500	96500	96500	0
232	20241205	155100	9541000	96500	96500	96500	96500	0
233	20241205	155000	9541000	96500	96500	96500	96500	0
234	20241205	154900	9541000	96500	96500	96500	96500	0
235	20241205	154800	9541000	96500	96500	96500	96500	0
236	20241205	154700	9541000	96500	96500	96500	96500	0
237	20241205	154600	9541000	96500	96500	96500	96500	0
238	20241205	154500	9541000	96500	96500	96500	96500	0
239	20241205	154400	9541000	96500	96500	96500	96500	0
240	20241205	154300	9541000	96500	96500	96500	96500	0
241	20241205	154200	9541000	96500	96500	96500	96500	0
242	20241205	154100	9541000	96500	96500	96500	96500	7
243	20241205	154000	9541000	96500	96500	96500	96500	0
244	20241205	153900	9541000	96500	96500	96500	96500	0
245	20241205	153800	9541000	96500	96500	96500	96500	0
246	20241205	153700	9541000	96500	96500	96500	96500	0
247	20241205	153600	9541000	96500	96500	96500	96500	0
248	20241205	153500	9541000	96500	96500	96500	96500	0
249	20241205	153400	9541000	96500	96500	96500	96500	0
250	20241205	153300	9541000	96500	96500	96500	96500	0
251	20241205	153200	9541000	96500	96500	96500	96500	0
252	20241205	153100	9541000	96500	96500	96500	96500	0
253	20241205	153000	9541000	96500	96500	96500	96500	7
254	20241205	152900	8865500	97700	97700	97700	97700	0
255	20241205	152800	8865500	97700	97700	97700	97700	0
256	20241205	152700	8865500	97700	97700	97700	97700	0
257	20241205	152600	8865500	97700	97700	97700	97700	0
258	20241205	152500	8865500	97700	97700	97700	97700	0
259	20241205	152400	8865500	97700	97700	97700	97700	0
260	20241205	152300	8865500	97700	97700	97700	97700	0
261	20241205	152200	8865500	97700	97700	97700	97700	0
262	20241205	152100	8865500	97700	97700	97700	97700	0
263	20241205	152000	8865500	97700	97700	97700	97700	0
264	20241205	151900	8865500	97700	97700	97700	97700	0
265	20241205	151800	8865500	97700	97700	97700	97700	0
266	20241205	151700	8865500	97700	97700	97700	97700	5
267	20241205	151600	8377000	97400	97400	97400	97400	0
268	20241205	151500	8377000	97400	97400	97400	97400	0
269	20241205	151400	8377000	97400	97400	97400	97400	0
270	20241205	151300	8377000	97400	97400	97400	97400	0
271	20241205	151200	8377000	97400	97400	97400	97400	0
272	20241205	151100	8377000	97400	97400	97400	97400	0
273	20241205	151000	8377000	97400	96700	97400	96700	2
274	20241205	150900	8182900	97700	97700	97700	97700	0
275	20241205	150800	8182900	97700	97700	97700	97700	0
276	20241205	150700	8182900	97700	97700	97700	97700	0
277	20241205	150600	8182900	97700	97700	97700	97700	0
278	20241205	150500	8182900	97700	97700	97700	97700	0
279	20241205	150400	8182900	97700	97700	97700	97700	0
280	20241205	150300	8182900	97700	97700	97700	97700	0
281	20241205	150200	8182900	97700	97700	97700	97700	0
282	20241205	150100	8182900	97700	97700	97700	97700	0
283	20241205	150000	8182900	97700	97700	97700	97700	1
284	20241205	145900	8085200	97700	97700	97700	97700	2
285	20241205	145800	7889800	96700	96700	96700	96700	0
286	20241205	145700	7889800	96700	96700	96700	96700	0
287	20241205	145600	7889800	96700	96700	96700	96700	0
288	20241205	145500	7889800	96700	96700	96700	96700	0
289	20241205	145400	7889800	96700	96700	96700	96700	0
290	20241205	145300	7889800	96700	96700	96700	96700	0
291	20241205	145200	7889800	96700	96700	96700	96700	0
292	20241205	145100	7889800	96700	96700	96700	96700	0
293	20241205	145000	7889800	96700	96700	96700	96700	0
294	20241205	144900	7889800	96700	96700	96700	96700	0
295	20241205	144800	7889800	96700	96700	96700	96700	0
296	20241205	144700	7889800	96700	96700	96700	96700	0
297	20241205	144600	7889800	96700	96700	96700	96700	0
298	20241205	144500	7889800	96700	96700	96700	96700	0
299	20241205	144400	7889800	96700	96700	96700	96700	0
300	20241205	144300	7889800	96700	96700	96700	96700	0
301	20241205	144200	7889800	96700	96700	96700	96700	0
302	20241205	144100	7889800	96700	96700	96700	96700	0
303	20241205	144000	7889800	96700	96700	96700	96700	0
304	20241205	143900	7889800	96700	96700	96700	96700	0
305	20241205	143800	7889800	96700	96700	96700	96700	0
306	20241205	143700	7889800	96700	96700	96700	96700	0
307	20241205	143600	7889800	96700	96700	96700	96700	0
308	20241205	143500	7889800	96700	96700	96700	96700	0
309	20241205	143400	7889800	96700	96700	96700	96700	0
310	20241205	143300	7889800	96700	96700	96700	96700	0
311	20241205	143200	7889800	96700	96700	96700	96700	0
312	20241205	143100	7889800	96700	96700	96700	96700	0
313	20241205	143000	7889800	96700	96700	96700	96700	0
314	20241205	142900	7889800	96700	96700	96700	96700	0
315	20241205	142800	7889800	96700	96700	96700	96700	0
316	20241205	142700	7889800	96700	96700	96700	96700	0
317	20241205	142600	7889800	96700	96700	96700	96700	0
318	20241205	142500	7889800	96700	96700	96700	96700	0
319	20241205	142400	7889800	96700	96700	96700	96700	0
320	20241205	142300	7889800	96700	96700	96700	96700	0
321	20241205	142200	7889800	96700	96700	96700	96700	0
322	20241205	142100	7889800	96700	96700	96700	96700	0
323	20241205	142000	7889800	96700	96700	96700	96700	0
324	20241205	141900	7889800	96700	96700	96700	96700	0
325	20241205	141800	7889800	96700	96700	96700	96700	0
326	20241205	141700	7889800	96700	96700	96700	96700	0
327	20241205	141600	7889800	96700	96700	96700	96700	0
328	20241205	141500	7889800	96700	96700	96700	96700	0
329	20241205	141400	7889800	96700	96700	96700	96700	0
330	20241205	141300	7889800	96700	96700	96700	96700	0
331	20241205	141200	7889800	96700	96700	96700	96700	0
332	20241205	141100	7889800	96700	96700	96700	96700	0
333	20241205	141000	7889800	96700	96700	96700	96700	0
334	20241205	140900	7889800	96700	96700	96700	96700	0
335	20241205	140800	7889800	96700	96700	96700	96700	0
336	20241205	140700	7889800	96700	96700	96700	96700	0
337	20241205	140600	7889800	96700	96700	96700	96700	0
338	20241205	140500	7889800	96700	96700	96700	96700	0
339	20241205	140400	7889800	96700	96700	96700	96700	0
340	20241205	140300	7889800	96700	96700	96700	96700	0
341	20241205	140200	7889800	96700	96700	96700	96700	0
342	20241205	140100	7889800	96700	96700	96700	96700	0
343	20241205	140000	7889800	96700	96700	96700	96700	0
344	20241205	135900	7889800	96700	96700	96700	96700	0
345	20241205	135800	7889800	96700	96700	96700	96700	0
346	20241205	135700	7889800	96700	96700	96700	96700	0
347	20241205	135600	7889800	96700	96700	96700	96700	0
348	20241205	135500	7889800	96700	96700	96700	96700	0
349	20241205	135400	7889800	96700	96700	96700	96700	0
350	20241205	135300	7889800	96700	96700	96700	96700	0
351	20241205	135200	7889800	96700	96700	96700	96700	0
352	20241205	135100	7889800	96700	96700	96700	96700	0
353	20241205	135000	7889800	96700	96700	96700	96700	0
354	20241205	134900	7889800	96700	96700	96700	96700	0
355	20241205	134800	7889800	96700	96700	96700	96700	0
356	20241205	134700	7889800	96700	96700	96700	96700	0
357	20241205	134600	7889800	96700	96700	96700	96700	0
358	20241205	134500	7889800	96700	96700	96700	96700	0
359	20241205	134400	7889800	96700	96700	96700	96700	0
360	20241205	134300	7889800	96700	96700	96700	96700	0
361	20241205	134200	7889800	96700	96700	96700	96700	0
362	20241205	134100	7889800	96700	96700	96700	96700	0
363	20241205	134000	7889800	96700	96700	96700	96700	0
364	20241205	133900	7889800	96700	96700	96700	96700	0
365	20241205	133800	7889800	96700	96700	96700	96700	0
366	20241205	133700	7889800	96700	96700	96700	96700	0
367	20241205	133600	7889800	96700	96700	96700	96700	0
368	20241205	133500	7889800	96700	96700	96700	96700	0
369	20241205	133400	7889800	96700	96700	96700	96700	0
370	20241205	133300	7889800	96700	96700	96700	96700	0
371	20241205	133200	7889800	96700	96700	96700	96700	0
372	20241205	133100	7889800	96700	96700	96700	96700	0
373	20241205	133000	7889800	96700	96700	96700	96700	0
374	20241205	132900	7889800	96700	96700	96700	96700	0
375	20241205	132800	7889800	96700	96700	96700	96700	0
376	20241205	132700	7889800	96700	96700	96700	96700	0
377	20241205	132600	7889800	96700	96700	96700	96700	0
378	20241205	132500	7889800	96700	96700	96700	96700	0
379	20241205	132400	7889800	96700	96700	96700	96700	0
380	20241205	132300	7889800	96700	96700	96700	96700	0
381	20241205	132200	7889800	96700	96700	96700	96700	0
382	20241205	132100	7889800	96700	96700	96700	96700	0
383	20241205	132000	7889800	96700	96700	96700	96700	0
384	20241205	131900	7889800	96700	96700	96700	96700	0
385	20241205	131800	7889800	96700	96700	96700	96700	0
386	20241205	131700	7889800	96700	96700	96700	96700	2
387	20241205	131600	7696400	96700	96700	96700	96700	0
388	20241205	131500	7696400	96700	96700	96700	96700	0
389	20241205	131400	7696400	96700	96700	96700	96700	0
390	20241205	131300	7696400	96700	96700	96700	96700	0
391	20241205	131200	7696400	96700	96700	96700	96700	0
392	20241205	131100	7696400	96700	96700	96700	96700	0
393	20241205	131000	7696400	96700	96700	96700	96700	0
394	20241205	130900	7696400	96700	96700	96700	96700	0
395	20241205	130800	7696400	96700	96700	96700	96700	0
396	20241205	130700	7696400	96700	96700	96700	96700	0
397	20241205	130600	7696400	96700	96700	96700	96700	10
398	20241205	130500	6729400	96600	96700	96700	96600	15
399	20241205	130400	5280300	97800	97800	97800	97800	0
400	20241205	130300	5280300	97800	97800	97800	97800	0
401	20241205	130200	5280300	97800	97800	97800	97800	0
402	20241205	130100	5280300	97800	97800	97800	97800	0
403	20241205	130000	5280300	97800	97800	97800	97800	0
404	20241205	125900	5280300	97800	97800	97800	97800	0
405	20241205	125800	5280300	97800	97800	97800	97800	1
406	20241205	125700	5182500	97800	97800	97800	97800	0
407	20241205	125600	5182500	97800	97800	97800	97800	0
408	20241205	125500	5182500	97800	97800	97800	97800	0
409	20241205	125400	5182500	97800	97800	97800	97800	0
410	20241205	125300	5182500	97800	97800	97800	97800	0
411	20241205	125200	5182500	97800	97800	97800	97800	0
412	20241205	125100	5182500	97800	97800	97800	97800	0
413	20241205	125000	5182500	97800	97800	97800	97800	0
414	20241205	124900	5182500	97800	97800	97800	97800	0
415	20241205	124800	5182500	97800	97800	97800	97800	0
416	20241205	124700	5182500	97800	97800	97800	97800	0
417	20241205	124600	5182500	97800	97800	97800	97800	3
418	20241205	124500	4889100	97800	97800	97800	97800	0
419	20241205	124400	4889100	97800	97800	97800	97800	0
420	20241205	124300	4889100	97800	97800	97800	97800	0
421	20241205	124200	4889100	97800	97800	97800	97800	0
422	20241205	124100	4889100	97800	97800	97800	97800	0
423	20241205	124000	4889100	97800	97800	97800	97800	0
424	20241205	123900	4889100	97800	97800	97800	97800	0
425	20241205	123800	4889100	97800	97800	97800	97800	0
426	20241205	123700	4889100	97800	97800	97800	97800	0
427	20241205	123600	4889100	97800	97800	97800	97800	0
428	20241205	123500	4889100	97800	97800	97800	97800	0
429	20241205	123400	4889100	97800	97800	97800	97800	0
430	20241205	123300	4889100	97800	97800	97800	97800	0
431	20241205	123200	4889100	97800	97800	97800	97800	0
432	20241205	123100	4889100	97800	97800	97800	97800	0
433	20241205	123000	4889100	97800	97800	97800	97800	0
434	20241205	122900	4889100	97800	97800	97800	97800	0
435	20241205	122800	4889100	97800	97800	97800	97800	1
436	20241205	122700	4791300	96700	96700	96700	96700	0
437	20241205	122600	4791300	96700	96700	96700	96700	0
438	20241205	122500	4791300	96700	96700	96700	96700	0
439	20241205	122400	4791300	96700	96700	96700	96700	0
440	20241205	122300	4791300	96700	96700	96700	96700	0
441	20241205	122200	4791300	96700	96700	96700	96700	0
442	20241205	122100	4791300	96700	96700	96700	96700	0
443	20241205	122000	4791300	96700	96700	96700	96700	0
444	20241205	121900	4791300	96700	96700	96700	96700	0
445	20241205	121800	4791300	96700	96700	96700	96700	0
446	20241205	121700	4791300	96700	96700	96700	96700	0
447	20241205	121600	4791300	96700	96700	96700	96700	0
448	20241205	121500	4791300	96700	96700	96700	96700	0
449	20241205	121400	4791300	96700	96700	96700	96700	0
450	20241205	121300	4791300	96700	96700	96700	96700	0
451	20241205	121200	4791300	96700	96700	96700	96700	0
452	20241205	121100	4791300	96700	96700	96700	96700	0
453	20241205	121000	4791300	96700	96700	96700	96700	0
454	20241205	120900	4791300	96700	96700	96700	96700	0
455	20241205	120800	4791300	96700	96700	96700	96700	0
456	20241205	120700	4791300	96700	96700	96700	96700	0
457	20241205	120600	4791300	96700	96700	96700	96700	0
458	20241205	120500	4791300	96700	96700	96700	96700	0
459	20241205	120400	4791300	96700	96700	96700	96700	0
460	20241205	120300	4791300	96700	96700	96700	96700	0
461	20241205	120200	4791300	96700	96700	96700	96700	0
462	20241205	120100	4791300	96700	96700	96700	96700	0
463	20241205	120000	4791300	96700	96700	96700	96700	0
464	20241205	115900	4791300	96700	96700	96700	96700	2
465	20241205	115800	4597900	97700	97700	97700	97700	1
466	20241205	115700	4500200	97700	97700	97700	97700	0
467	20241205	115600	4500200	97700	97700	97700	97700	0
468	20241205	115500	4500200	97700	97700	97700	97700	2
469	20241205	115400	4304800	96700	96700	96700	96700	3
470	20241205	115300	4014700	97700	97700	97700	97700	0
471	20241205	115200	4014700	97700	97700	97700	97700	0
472	20241205	115100	4014700	97700	97700	97700	97700	0
473	20241205	115000	4014700	97700	97700	97700	97700	0
474	20241205	114900	4014700	97700	97700	97700	97700	0
475	20241205	114800	4014700	97700	97700	97700	97700	0
476	20241205	114700	4014700	97700	97700	97700	97700	0
477	20241205	114600	4014700	97700	97700	97700	97700	0
478	20241205	114500	4014700	97700	97700	97700	97700	0
479	20241205	114400	4014700	97700	97700	97700	97700	0
480	20241205	114300	4014700	97700	97700	97700	97700	0
481	20241205	114200	4014700	97700	97700	97700	97700	0
482	20241205	114100	4014700	97700	97700	97700	97700	0
483	20241205	114000	4014700	97700	97700	97700	97700	0
484	20241205	113900	4014700	97700	97700	97700	97700	0
485	20241205	113800	4014700	97700	97700	97700	97700	0
486	20241205	113700	4014700	97700	97700	97700	97700	0
487	20241205	113600	4014700	97700	97700	97700	97700	0
488	20241205	113500	4014700	97700	97700	97700	97700	0
489	20241205	113400	4014700	97700	97700	97700	97700	0
490	20241205	113300	4014700	97700	97700	97700	97700	0
491	20241205	113200	4014700	97700	97700	97700	97700	0
492	20241205	113100	4014700	97700	97700	97700	97700	0
493	20241205	113000	4014700	97700	97700	97700	97700	0
494	20241205	112900	4014700	97700	97700	97700	97700	1
495	20241205	112800	3917000	97700	97700	97700	97700	0
496	20241205	112700	3917000	97700	97700	97700	97700	0
497	20241205	112600	3917000	97700	97700	97700	97700	0
498	20241205	112500	3917000	97700	97700	97700	97700	0
499	20241205	112400	3917000	97700	97700	97700	97700	0
500	20241205	112300	3917000	97700	97700	97700	97700	0
501	20241205	112200	3917000	97700	97700	97700	97700	0
502	20241205	112100	3917000	97700	97700	97700	97700	0
503	20241205	112000	3917000	97700	97700	97700	97700	0
504	20241205	111900	3917000	97700	97700	97700	97700	0
505	20241205	111800	3917000	97700	97700	97700	97700	0
506	20241205	111700	3917000	97700	97700	97700	97700	0
507	20241205	111600	3917000	97700	97700	97700	97700	0
508	20241205	111500	3917000	97700	97700	97700	97700	0
509	20241205	111400	3917000	97700	97700	97700	97700	0
510	20241205	111300	3917000	97700	97700	97700	97700	0
511	20241205	111200	3917000	97700	97700	97700	97700	0
512	20241205	111100	3917000	97700	97700	97700	97700	0
513	20241205	111000	3917000	97700	97700	97700	97700	0
514	20241205	110900	3917000	97700	97700	97700	97700	0
515	20241205	110800	3917000	97700	97700	97700	97700	0
516	20241205	110700	3917000	97700	97700	97700	97700	0
517	20241205	110600	3917000	97700	97700	97700	97700	0
518	20241205	110500	3917000	97700	97700	97700	97700	0
519	20241205	110400	3917000	97700	97700	97700	97700	0
520	20241205	110300	3917000	97700	97700	97700	97700	0
521	20241205	110200	3917000	97700	97700	97700	97700	0
522	20241205	110100	3917000	97700	97700	97700	97700	0
523	20241205	110000	3917000	97700	97700	97700	97700	0
524	20241205	105900	3917000	97700	97700	97700	97700	1
525	20241205	105800	3819300	97700	97700	97700	97700	0
526	20241205	105700	3819300	97700	97700	97700	97700	0
527	20241205	105600	3819300	97700	97700	97700	97700	0
528	20241205	105500	3819300	97700	97700	97700	97700	0
529	20241205	105400	3819300	97700	97700	97700	97700	0
530	20241205	105300	3819300	97700	97700	97700	97700	0
531	20241205	105200	3819300	97700	97700	97700	97700	0
532	20241205	105100	3819300	97700	97700	97700	97700	0
533	20241205	105000	3819300	97700	97700	97700	97700	0
534	20241205	104900	3819300	97700	97700	97700	97700	0
535	20241205	104800	3819300	97700	97700	97700	97700	0
536	20241205	104700	3819300	97700	97700	97700	97700	0
537	20241205	104600	3819300	97700	97700	97700	97700	0
538	20241205	104500	3819300	97700	97700	97700	97700	0
539	20241205	104400	3819300	97700	97700	97700	97700	0
540	20241205	104300	3819300	97700	97700	97700	97700	0
541	20241205	104200	3819300	97700	97700	97700	97700	0
542	20241205	104100	3819300	97700	97700	97700	97700	0
543	20241205	104000	3819300	97700	97700	97700	97700	0
544	20241205	103900	3819300	97700	97700	97700	97700	0
545	20241205	103800	3819300	97700	97700	97700	97700	0
546	20241205	103700	3819300	97700	97700	97700	97700	0
547	20241205	103600	3819300	97700	97700	97700	97700	2
548	20241205	103500	3623900	97700	97700	97700	97700	0
549	20241205	103400	3623900	97700	97700	97700	97700	0
550	20241205	103300	3623900	97700	97700	97700	97700	0
551	20241205	103200	3623900	97700	97700	97700	97700	0
552	20241205	103100	3623900	97700	97700	97700	97700	0
553	20241205	103000	3623900	97700	97700	97700	97700	0
554	20241205	102900	3623900	97700	97700	97700	97700	1
555	20241205	102800	3526200	97700	97700	97700	97700	0
556	20241205	102700	3526200	97700	97700	97700	97700	0
557	20241205	102600	3526200	97700	97700	97700	97700	3
558	20241205	102500	3233100	97700	97700	97700	97700	0
559	20241205	102400	3233100	97700	97700	97700	97700	0
560	20241205	102300	3233100	97700	97700	97700	97700	0
561	20241205	102200	3233100	97700	97700	97700	97700	0
562	20241205	102100	3233100	97700	97700	97700	97700	0
563	20241205	102000	3233100	97700	97700	97700	97700	0
564	20241205	101900	3233100	97700	97700	97700	97700	0
565	20241205	101800	3233100	97700	97700	97700	97700	0
566	20241205	101700	3233100	97700	97700	97700	97700	0
567	20241205	101600	3233100	97700	97700	97700	97700	0
568	20241205	101500	3233100	97700	97700	97700	97700	0
569	20241205	101400	3233100	97700	97700	97700	97700	0
570	20241205	101300	3233100	97700	97700	97700	97700	0
571	20241205	101200	3233100	97700	97700	97700	97700	0
572	20241205	101100	3233100	97700	97700	97700	97700	0
573	20241205	101000	3233100	97700	97700	97700	97700	0
574	20241205	100900	3233100	97700	97700	97700	97700	0
575	20241205	100800	3233100	97700	97700	97700	97700	0
576	20241205	100700	3233100	97700	97700	97700	97700	0
577	20241205	100600	3233100	97700	97700	97700	97700	0
578	20241205	100500	3233100	97700	97700	97700	97700	0
579	20241205	100400	3233100	97700	97700	97700	97700	0
580	20241205	100300	3233100	97700	97700	97700	97700	0
581	20241205	100200	3233100	97700	97700	97700	97700	0
582	20241205	100100	3233100	97700	97700	97700	97700	0
583	20241205	100000	3233100	97700	97700	97700	97700	0
584	20241205	095900	3233100	97700	97700	97700	97700	1
585	20241205	095800	3135400	97700	97700	97700	97700	0
586	20241205	095700	3135400	97700	97700	97700	97700	0
587	20241205	095600	3135400	97700	97700	97700	97700	0
588	20241205	095500	3135400	97700	97700	97700	97700	0
589	20241205	095400	3135400	97700	97700	97700	97700	0
590	20241205	095300	3135400	97700	97700	97700	97700	0
591	20241205	095200	3135400	97700	97700	97700	97700	0
592	20241205	095100	3135400	97700	97700	97700	97700	0
593	20241205	095000	3135400	97700	97700	97700	97700	0
594	20241205	094900	3135400	97700	97700	97700	97700	0
595	20241205	094800	3135400	97700	97700	97700	97700	0
596	20241205	094700	3135400	97700	97700	97700	97700	0
597	20241205	094600	3135400	97700	97700	97700	97700	0
598	20241205	094500	3135400	97700	97700	97700	97700	0
599	20241205	094400	3135400	97700	97700	97700	97700	0
600	20241205	094300	3135400	97700	97700	97700	97700	0
601	20241205	094200	3135400	97700	97700	97700	97700	0
602	20241205	094100	3135400	97700	97700	97700	97700	0
603	20241205	094000	3135400	97700	97700	97700	97700	0
604	20241205	093900	3135400	97700	97700	97700	97700	0
605	20241205	093800	3135400	97700	97700	97700	97700	0
606	20241205	093700	3135400	97700	97700	97700	97700	0
607	20241205	093600	3135400	97700	97700	97700	97700	0
608	20241205	093500	3135400	97700	97700	97700	97700	0
609	20241205	093400	3135400	97700	97700	97700	97700	0
610	20241205	093300	3135400	97700	97700	97700	97700	0
611	20241205	093200	3135400	97700	97700	97700	97700	0
612	20241205	093100	3135400	97700	97700	97700	97700	0
613	20241205	093000	3135400	97700	97700	97700	97700	0
614	20241205	092900	3135400	97700	97700	97700	97700	1
615	20241205	092800	3037700	97800	97800	97800	97800	0
616	20241205	092700	3037700	97800	97800	97800	97800	0
617	20241205	092600	3037700	97800	97800	97800	97800	0
618	20241205	092500	3037700	97800	97800	97800	97800	0
619	20241205	092400	3037700	97800	97800	97800	97800	0
620	20241205	092300	3037700	97800	97800	97800	97800	0
621	20241205	092200	3037700	97800	97800	97800	97800	0
622	20241205	092100	3037700	97800	97800	97800	97800	0
623	20241205	092000	3037700	97800	97800	97800	97800	1
624	20241205	091900	2939900	97800	97800	97800	97800	0
625	20241205	091800	2939900	97800	97800	97800	97800	0
626	20241205	091700	2939900	97800	97800	97800	97800	0
627	20241205	091600	2939900	97800	97800	97800	97800	0
628	20241205	091500	2939900	97800	97800	97800	97800	15
629	20241205	091400	1472900	98900	98900	98900	98900	0
630	20241205	091300	1472900	98900	98900	98900	98900	0
631	20241205	091200	1472900	98900	98900	98900	98900	0
632	20241205	091100	1472900	98900	98900	98900	98900	0
633	20241205	091000	1472900	98900	98900	98900	98900	0
634	20241205	090900	1472900	98900	98900	98900	98900	0
635	20241205	090800	1472900	98900	98900	98900	98900	0
636	20241205	090700	1472900	98900	98900	98900	98900	0
637	20241205	090600	1472900	98900	98900	98900	98900	0
638	20241205	090500	1472900	98900	98900	98900	98900	8
639	20241205	090400	681700	98900	98900	98900	98900	2
640	20241205	090300	483900	97500	97500	97500	97500	0
641	20241205	090200	483900	97500	97500	97500	97500	0
642	20241205	090100	483900	97500	97500	97500	97500	0
643	20241205	090000	483900	97500	96600	97500	96600	5