KissMeData/003830/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184100	25242000	115600	115600	115600	115600	2
3	20241205	184000	25242000	115600	115600	115600	115600	0
4	20241205	183900	25242000	115600	115600	115600	115600	0
5	20241205	183800	25242000	115600	115600	115600	115600	0
6	20241205	183700	25242000	115600	115600	115600	115600	0
7	20241205	183600	25242000	115600	115600	115600	115600	0
8	20241205	183500	25242000	115600	115600	115600	115600	0
9	20241205	183400	25242000	115600	115600	115600	115600	0
10	20241205	183300	25242000	115600	115600	115600	115600	0
11	20241205	183200	25242000	115600	115600	115600	115600	0
12	20241205	183100	25242000	115600	115600	115600	115600	0
13	20241205	183000	25242000	115600	115600	115600	115600	0
14	20241205	182900	25242000	115600	115600	115600	115600	0
15	20241205	182800	25242000	115600	115600	115600	115600	0
16	20241205	182700	25242000	115600	115600	115600	115600	0
17	20241205	182600	25242000	115600	115600	115600	115600	0
18	20241205	182500	25242000	115600	115600	115600	115600	0
19	20241205	182400	25242000	115600	115600	115600	115600	0
20	20241205	182300	25242000	115600	115600	115600	115600	0
21	20241205	182200	25242000	115600	115600	115600	115600	0
22	20241205	182100	25242000	115600	115600	115600	115600	0
23	20241205	182000	25242000	115600	115600	115600	115600	0
24	20241205	181900	25242000	115600	115600	115600	115600	0
25	20241205	181800	25242000	115600	115600	115600	115600	0
26	20241205	181700	25242000	115600	115600	115600	115600	0
27	20241205	181600	25242000	115600	115600	115600	115600	0
28	20241205	181500	25242000	115600	115600	115600	115600	0
29	20241205	181400	25242000	115600	115600	115600	115600	0
30	20241205	181300	25242000	115600	115600	115600	115600	0
31	20241205	181200	25242000	115600	115600	115600	115600	0
32	20241205	181100	25242000	115600	115600	115600	115600	2
33	20241205	181000	25242000	115600	115600	115600	115600	0
34	20241205	180900	25242000	115600	115600	115600	115600	0
35	20241205	180800	25242000	115600	115600	115600	115600	0
36	20241205	180700	25242000	115600	115600	115600	115600	0
37	20241205	180600	25242000	115600	115600	115600	115600	0
38	20241205	180500	25242000	115600	115600	115600	115600	0
39	20241205	180400	25242000	115600	115600	115600	115600	0
40	20241205	180300	25242000	115600	115600	115600	115600	0
41	20241205	180200	25242000	115600	115600	115600	115600	0
42	20241205	180100	25242000	115600	115600	115600	115600	0
43	20241205	180000	25242000	115600	115600	115600	115600	0
44	20241205	175900	25242000	115600	115600	115600	115600	0
45	20241205	175800	25242000	115600	115600	115600	115600	0
46	20241205	175700	25242000	115600	115600	115600	115600	0
47	20241205	175600	25242000	115600	115600	115600	115600	0
48	20241205	175500	25242000	115600	115600	115600	115600	0
49	20241205	175400	25242000	115600	115600	115600	115600	0
50	20241205	175300	25242000	115600	115600	115600	115600	0
51	20241205	175200	25242000	115600	115600	115600	115600	0
52	20241205	175100	25242000	115600	115600	115600	115600	0
53	20241205	175000	25242000	115600	115600	115600	115600	0
54	20241205	174900	25242000	115600	115600	115600	115600	0
55	20241205	174800	25242000	115600	115600	115600	115600	0
56	20241205	174700	25242000	115600	115600	115600	115600	0
57	20241205	174600	25242000	115600	115600	115600	115600	0
58	20241205	174500	25242000	115600	115600	115600	115600	0
59	20241205	174400	25242000	115600	115600	115600	115600	0
60	20241205	174300	25242000	115600	115600	115600	115600	0
61	20241205	174200	25242000	115600	115600	115600	115600	0
62	20241205	174100	25242000	115600	115600	115600	115600	2
63	20241205	174000	25242000	115600	115600	115600	115600	0
64	20241205	173900	25242000	115600	115600	115600	115600	0
65	20241205	173800	25242000	115600	115600	115600	115600	0
66	20241205	173700	25242000	115600	115600	115600	115600	0
67	20241205	173600	25242000	115600	115600	115600	115600	0
68	20241205	173500	25242000	115600	115600	115600	115600	0
69	20241205	173400	25242000	115600	115600	115600	115600	0
70	20241205	173300	25242000	115600	115600	115600	115600	0
71	20241205	173200	25242000	115600	115600	115600	115600	0
72	20241205	173100	25242000	115600	115600	115600	115600	0
73	20241205	173000	25242000	115600	115600	115600	115600	0
74	20241205	172900	25242000	115600	115600	115600	115600	0
75	20241205	172800	25242000	115600	115600	115600	115600	0
76	20241205	172700	25242000	115600	115600	115600	115600	0
77	20241205	172600	25242000	115600	115600	115600	115600	0
78	20241205	172500	25242000	115600	115600	115600	115600	0
79	20241205	172400	25242000	115600	115600	115600	115600	0
80	20241205	172300	25242000	115600	115600	115600	115600	0
81	20241205	172200	25242000	115600	115600	115600	115600	0
82	20241205	172100	25242000	115600	115600	115600	115600	0
83	20241205	172000	25242000	115600	115600	115600	115600	0
84	20241205	171900	25242000	115600	115600	115600	115600	0
85	20241205	171800	25242000	115600	115600	115600	115600	0
86	20241205	171700	25242000	115600	115600	115600	115600	0
87	20241205	171600	25242000	115600	115600	115600	115600	0
88	20241205	171500	25242000	115600	115600	115600	115600	0
89	20241205	171400	25242000	115600	115600	115600	115600	0
90	20241205	171300	25242000	115600	115600	115600	115600	0
91	20241205	171200	25242000	115600	115600	115600	115600	0
92	20241205	171100	25242000	115600	115600	115600	115600	2
93	20241205	171000	25242000	115600	115600	115600	115600	0
94	20241205	170900	25242000	115600	115600	115600	115600	0
95	20241205	170800	25242000	115600	115600	115600	115600	0
96	20241205	170700	25242000	115600	115600	115600	115600	0
97	20241205	170600	25242000	115600	115600	115600	115600	0
98	20241205	170500	25242000	115600	115600	115600	115600	0
99	20241205	170400	25242000	115600	115600	115600	115600	0
100	20241205	170300	25242000	115600	115600	115600	115600	0
101	20241205	170200	25242000	115600	115600	115600	115600	0
102	20241205	170100	25242000	115600	115600	115600	115600	0
103	20241205	170000	25242000	115600	115600	115600	115600	0
104	20241205	165900	25242000	115600	115600	115600	115600	0
105	20241205	165800	25242000	115600	115600	115600	115600	0
106	20241205	165700	25242000	115600	115600	115600	115600	0
107	20241205	165600	25242000	115600	115600	115600	115600	0
108	20241205	165500	25242000	115600	115600	115600	115600	0
109	20241205	165400	25242000	115600	115600	115600	115600	0
110	20241205	165300	25242000	115600	115600	115600	115600	0
111	20241205	165200	25242000	115600	115600	115600	115600	0
112	20241205	165100	25242000	115600	115600	115600	115600	0
113	20241205	165000	25242000	115600	115600	115600	115600	0
114	20241205	164900	25242000	115600	115600	115600	115600	0
115	20241205	164800	25242000	115600	115600	115600	115600	0
116	20241205	164700	25242000	115600	115600	115600	115600	0
117	20241205	164600	25242000	115600	115600	115600	115600	0
118	20241205	164500	25242000	115600	115600	115600	115600	0
119	20241205	164400	25242000	115600	115600	115600	115600	0
120	20241205	164300	25242000	115600	115600	115600	115600	0
121	20241205	164200	25242000	115600	115600	115600	115600	0
122	20241205	164100	25242000	115600	115600	115600	115600	2
123	20241205	164000	25242000	115600	115600	115600	115600	0
124	20241205	163900	25242000	115600	115600	115600	115600	0
125	20241205	163800	25242000	115600	115600	115600	115600	0
126	20241205	163700	25242000	115600	115600	115600	115600	0
127	20241205	163600	25242000	115600	115600	115600	115600	0
128	20241205	163500	25242000	115600	115600	115600	115600	0
129	20241205	163400	25242000	115600	115600	115600	115600	0
130	20241205	163300	25242000	115600	115600	115600	115600	0
131	20241205	163200	25242000	115600	115600	115600	115600	0
132	20241205	163100	25242000	115600	115600	115600	115600	0
133	20241205	163000	25242000	115600	115600	115600	115600	0
134	20241205	162900	25242000	115600	115600	115600	115600	0
135	20241205	162800	25242000	115600	115600	115600	115600	0
136	20241205	162700	25242000	115600	115600	115600	115600	0
137	20241205	162600	25242000	115600	115600	115600	115600	0
138	20241205	162500	25242000	115600	115600	115600	115600	0
139	20241205	162400	25242000	115600	115600	115600	115600	0
140	20241205	162300	25242000	115600	115600	115600	115600	0
141	20241205	162200	25242000	115600	115600	115600	115600	0
142	20241205	162100	25242000	115600	115600	115600	115600	0
143	20241205	162000	25242000	115600	115600	115600	115600	0
144	20241205	161900	25242000	115600	115600	115600	115600	0
145	20241205	161800	25242000	115600	115600	115600	115600	0
146	20241205	161700	25242000	115600	115600	115600	115600	0
147	20241205	161600	25242000	115600	115600	115600	115600	0
148	20241205	161500	25242000	115600	115600	115600	115600	0
149	20241205	161400	25242000	115600	115600	115600	115600	0
150	20241205	161300	25242000	115600	115600	115600	115600	0
151	20241205	161200	25242000	115600	115600	115600	115600	0
152	20241205	161100	25242000	115600	115600	115600	115600	2
153	20241205	161000	25242000	115600	115600	115600	115600	0
154	20241205	160900	25242000	115600	115600	115600	115600	0
155	20241205	160800	25242000	115600	115600	115600	115600	0
156	20241205	160700	25242000	115600	115600	115600	115600	0
157	20241205	160600	25242000	115600	115600	115600	115600	0
158	20241205	160500	25242000	115600	115600	115600	115600	0
159	20241205	160400	25242000	115600	115600	115600	115600	0
160	20241205	160300	25242000	115600	115600	115600	115600	0
161	20241205	160200	25242000	115600	115600	115600	115600	0
162	20241205	160100	25242000	115600	115600	115600	115600	0
163	20241205	160000	25242000	115600	115600	115600	115600	0
164	20241205	155900	25242000	115600	115600	115600	115600	0
165	20241205	155800	25242000	115600	115600	115600	115600	0
166	20241205	155700	25242000	115600	115600	115600	115600	0
167	20241205	155600	25242000	115600	115600	115600	115600	0
168	20241205	155500	25242000	115600	115600	115600	115600	0
169	20241205	155400	25242000	115600	115600	115600	115600	0
170	20241205	155300	25242000	115600	115600	115600	115600	0
171	20241205	155200	25242000	115600	115600	115600	115600	0
172	20241205	155100	25242000	115600	115600	115600	115600	0
173	20241205	155000	25242000	115600	115600	115600	115600	0
174	20241205	154900	25242000	115600	115600	115600	115600	0
175	20241205	154800	25242000	115600	115600	115600	115600	0
176	20241205	154700	25242000	115600	115600	115600	115600	0
177	20241205	154600	25242000	115600	115600	115600	115600	0
178	20241205	154500	25242000	115600	115600	115600	115600	0
179	20241205	154400	25242000	115600	115600	115600	115600	0
180	20241205	154300	25242000	115600	115600	115600	115600	0
181	20241205	154200	25242000	115600	115600	115600	115600	0
182	20241205	154100	25242000	115600	115600	115600	115600	2
183	20241205	154000	25242000	115600	115600	115600	115600	0
184	20241205	153900	25242000	115600	115600	115600	115600	0
185	20241205	153800	25242000	115600	115600	115600	115600	0
186	20241205	153700	25242000	115600	115600	115600	115600	0
187	20241205	153600	25242000	115600	115600	115600	115600	0
188	20241205	153500	25242000	115600	115600	115600	115600	0
189	20241205	153400	25242000	115600	115600	115600	115600	0
190	20241205	153300	25242000	115600	115600	115600	115600	0
191	20241205	153200	25242000	115600	115600	115600	115600	0
192	20241205	153100	25242000	115600	115600	115600	115600	0
193	20241205	153000	25242000	115600	115600	115600	115600	2
194	20241205	152900	25010800	115700	115700	115700	115700	0
195	20241205	152800	25010800	115700	115700	115700	115700	0
196	20241205	152700	25010800	115700	115700	115700	115700	0
197	20241205	152600	25010800	115700	115700	115700	115700	0
198	20241205	152500	25010800	115700	115700	115700	115700	0
199	20241205	152400	25010800	115700	115700	115700	115700	0
200	20241205	152300	25010800	115700	115700	115700	115700	0
201	20241205	152200	25010800	115700	115700	115700	115700	0
202	20241205	152100	25010800	115700	115700	115700	115700	0
203	20241205	152000	25010800	115700	115700	115700	115700	0
204	20241205	151900	25010800	115700	115700	115700	115700	0
205	20241205	151800	25010800	115700	115700	115700	115700	0
206	20241205	151700	25010800	115700	115700	115700	115700	0
207	20241205	151600	25010800	115700	115700	115700	115700	0
208	20241205	151500	25010800	115700	115700	115700	115700	0
209	20241205	151400	25010800	115700	115700	115700	115700	0
210	20241205	151300	25010800	115700	115700	115700	115700	0
211	20241205	151200	25010800	115700	115700	115700	115700	0
212	20241205	151100	25010800	115700	115700	115700	115700	0
213	20241205	151000	25010800	115700	115700	115700	115700	0
214	20241205	150900	25010800	115700	115700	115700	115700	0
215	20241205	150800	25010800	115700	115700	115700	115700	0
216	20241205	150700	25010800	115700	115700	115700	115700	0
217	20241205	150600	25010800	115700	115700	115700	115700	0
218	20241205	150500	25010800	115700	115700	115700	115700	0
219	20241205	150400	25010800	115700	115600	115700	115600	5
220	20241205	150300	24432700	115600	115600	115600	115600	0
221	20241205	150200	24432700	115600	115600	115600	115600	0
222	20241205	150100	24432700	115600	115600	115600	115600	0
223	20241205	150000	24432700	115600	115600	115600	115600	0
224	20241205	145900	24432700	115600	115600	115600	115600	1
225	20241205	145800	24317100	115100	115100	115100	115100	0
226	20241205	145700	24317100	115100	115600	115600	115100	21
227	20241205	145600	21899500	115600	115600	115600	115600	0
228	20241205	145500	21899500	115600	115600	115600	115600	0
229	20241205	145400	21899500	115600	115600	115600	115600	0
230	20241205	145300	21899500	115600	115600	115600	115600	0
231	20241205	145200	21899500	115600	115600	115600	115600	1
232	20241205	145100	21783900	115100	115100	115100	115100	0
233	20241205	145000	21783900	115100	115100	115100	115100	0
234	20241205	144900	21783900	115100	115100	115100	115100	0
235	20241205	144800	21783900	115100	115100	115100	115100	20
236	20241205	144700	19481900	115100	115100	115100	115100	0
237	20241205	144600	19481900	115100	115100	115100	115100	0
238	20241205	144500	19481900	115100	115100	115100	115100	0
239	20241205	144400	19481900	115100	115100	115100	115100	20
240	20241205	144300	17179900	115600	115600	115600	115600	0
241	20241205	144200	17179900	115600	115600	115600	115600	0
242	20241205	144100	17179900	115600	115600	115600	115600	0
243	20241205	144000	17179900	115600	115600	115600	115600	0
244	20241205	143900	17179900	115600	115600	115600	115600	0
245	20241205	143800	17179900	115600	115600	115600	115600	0
246	20241205	143700	17179900	115600	115600	115600	115600	0
247	20241205	143600	17179900	115600	115600	115600	115600	0
248	20241205	143500	17179900	115600	115600	115600	115600	0
249	20241205	143400	17179900	115600	115600	115600	115600	0
250	20241205	143300	17179900	115600	115600	115600	115600	0
251	20241205	143200	17179900	115600	115600	115600	115600	0
252	20241205	143100	17179900	115600	115600	115600	115600	0
253	20241205	143000	17179900	115600	115600	115600	115600	0
254	20241205	142900	17179900	115600	115600	115600	115600	0
255	20241205	142800	17179900	115600	115600	115600	115600	0
256	20241205	142700	17179900	115600	115600	115600	115600	0
257	20241205	142600	17179900	115600	115600	115600	115600	0
258	20241205	142500	17179900	115600	115600	115600	115600	0
259	20241205	142400	17179900	115600	115600	115600	115600	0
260	20241205	142300	17179900	115600	115600	115600	115600	0
261	20241205	142200	17179900	115600	115600	115600	115600	0
262	20241205	142100	17179900	115600	115600	115600	115600	0
263	20241205	142000	17179900	115600	115600	115600	115600	0
264	20241205	141900	17179900	115600	115600	115600	115600	0
265	20241205	141800	17179900	115600	115600	115600	115600	1
266	20241205	141700	17064300	115100	115100	115100	115100	0
267	20241205	141600	17064300	115100	115100	115100	115100	0
268	20241205	141500	17064300	115100	115100	115100	115100	0
269	20241205	141400	17064300	115100	115100	115100	115100	0
270	20241205	141300	17064300	115100	115100	115100	115100	0
271	20241205	141200	17064300	115100	115100	115100	115100	3
272	20241205	141100	16719000	115600	115600	115600	115600	0
273	20241205	141000	16719000	115600	115600	115600	115600	0
274	20241205	140900	16719000	115600	115600	115600	115600	0
275	20241205	140800	16719000	115600	115600	115600	115600	0
276	20241205	140700	16719000	115600	115600	115600	115600	0
277	20241205	140600	16719000	115600	115600	115600	115600	0
278	20241205	140500	16719000	115600	115600	115600	115600	0
279	20241205	140400	16719000	115600	115600	115600	115600	0
280	20241205	140300	16719000	115600	115600	115600	115600	0
281	20241205	140200	16719000	115600	115600	115600	115600	0
282	20241205	140100	16719000	115600	115600	115600	115600	0
283	20241205	140000	16719000	115600	115600	115600	115600	0
284	20241205	135900	16719000	115600	115600	115600	115600	0
285	20241205	135800	16719000	115600	115600	115600	115600	0
286	20241205	135700	16719000	115600	115600	115600	115600	0
287	20241205	135600	16719000	115600	115600	115600	115600	0
288	20241205	135500	16719000	115600	115600	115600	115600	0
289	20241205	135400	16719000	115600	115600	115600	115600	0
290	20241205	135300	16719000	115600	115100	115600	115100	21
291	20241205	135200	14301400	115600	115600	115600	115600	0
292	20241205	135100	14301400	115600	115600	115600	115600	0
293	20241205	135000	14301400	115600	115600	115600	115600	0
294	20241205	134900	14301400	115600	115600	115600	115600	2
295	20241205	134800	14070200	115600	115600	115600	115600	0
296	20241205	134700	14070200	115600	115600	115600	115600	0
297	20241205	134600	14070200	115600	115600	115600	115600	0
298	20241205	134500	14070200	115600	115600	115600	115600	0
299	20241205	134400	14070200	115600	115600	115600	115600	0
300	20241205	134300	14070200	115600	115600	115600	115600	0
301	20241205	134200	14070200	115600	115600	115600	115600	10
302	20241205	134100	12914200	116300	116300	116300	116300	0
303	20241205	134000	12914200	116300	116300	116300	116300	0
304	20241205	133900	12914200	116300	116300	116300	116300	0
305	20241205	133800	12914200	116300	116300	116300	116300	0
306	20241205	133700	12914200	116300	116300	116300	116300	0
307	20241205	133600	12914200	116300	116300	116300	116300	0
308	20241205	133500	12914200	116300	116300	116300	116300	0
309	20241205	133400	12914200	116300	116300	116300	116300	0
310	20241205	133300	12914200	116300	116300	116300	116300	0
311	20241205	133200	12914200	116300	116300	116300	116300	0
312	20241205	133100	12914200	116300	116300	116300	116300	0
313	20241205	133000	12914200	116300	116300	116300	116300	0
314	20241205	132900	12914200	116300	116300	116300	116300	0
315	20241205	132800	12914200	116300	116300	116300	116300	0
316	20241205	132700	12914200	116300	116300	116300	116300	0
317	20241205	132600	12914200	116300	116300	116300	116300	0
318	20241205	132500	12914200	116300	116300	116300	116300	0
319	20241205	132400	12914200	116300	116300	116300	116300	0
320	20241205	132300	12914200	116300	116300	116300	116300	0
321	20241205	132200	12914200	116300	116300	116300	116300	0
322	20241205	132100	12914200	116300	116300	116300	116300	0
323	20241205	132000	12914200	116300	116300	116300	116300	1
324	20241205	131900	12797900	115600	115600	115600	115600	1
325	20241205	131800	12682300	116300	116300	116300	116300	0
326	20241205	131700	12682300	116300	116300	116300	116300	0
327	20241205	131600	12682300	116300	116300	116300	116300	0
328	20241205	131500	12682300	116300	116300	116300	116300	0
329	20241205	131400	12682300	116300	116300	116300	116300	0
330	20241205	131300	12682300	116300	116300	116300	116300	0
331	20241205	131200	12682300	116300	116300	116300	116300	0
332	20241205	131100	12682300	116300	116300	116300	116300	0
333	20241205	131000	12682300	116300	116300	116300	116300	0
334	20241205	130900	12682300	116300	116300	116300	116300	0
335	20241205	130800	12682300	116300	116300	116300	116300	0
336	20241205	130700	12682300	116300	116300	116300	116300	0
337	20241205	130600	12682300	116300	116300	116300	116300	0
338	20241205	130500	12682300	116300	116300	116300	116300	0
339	20241205	130400	12682300	116300	116300	116300	116300	0
340	20241205	130300	12682300	116300	116300	116300	116300	0
341	20241205	130200	12682300	116300	116300	116300	116300	0
342	20241205	130100	12682300	116300	116300	116300	116300	0
343	20241205	130000	12682300	116300	116300	116300	116300	0
344	20241205	125900	12682300	116300	116300	116300	116300	0
345	20241205	125800	12682300	116300	116300	116300	116300	2
346	20241205	125700	12449700	116300	116300	116300	116300	0
347	20241205	125600	12449700	116300	116300	116300	116300	0
348	20241205	125500	12449700	116300	116300	116300	116300	0
349	20241205	125400	12449700	116300	116300	116300	116300	0
350	20241205	125300	12449700	116300	116300	116300	116300	0
351	20241205	125200	12449700	116300	116300	116300	116300	0
352	20241205	125100	12449700	116300	116300	116300	116300	0
353	20241205	125000	12449700	116300	116300	116300	116300	0
354	20241205	124900	12449700	116300	116300	116300	116300	0
355	20241205	124800	12449700	116300	116300	116300	116300	0
356	20241205	124700	12449700	116300	116300	116300	116300	0
357	20241205	124600	12449700	116300	116300	116300	116300	0
358	20241205	124500	12449700	116300	116300	116300	116300	0
359	20241205	124400	12449700	116300	116300	116300	116300	0
360	20241205	124300	12449700	116300	116300	116300	116300	0
361	20241205	124200	12449700	116300	116300	116300	116300	0
362	20241205	124100	12449700	116300	116300	116300	116300	0
363	20241205	124000	12449700	116300	116300	116300	116300	0
364	20241205	123900	12449700	116300	116300	116300	116300	0
365	20241205	123800	12449700	116300	116300	116300	116300	0
366	20241205	123700	12449700	116300	116300	116300	116300	0
367	20241205	123600	12449700	116300	116300	116300	116300	0
368	20241205	123500	12449700	116300	116300	116300	116300	0
369	20241205	123400	12449700	116300	116300	116300	116300	0
370	20241205	123300	12449700	116300	116300	116300	116300	0
371	20241205	123200	12449700	116300	116300	116300	116300	0
372	20241205	123100	12449700	116300	116300	116300	116300	0
373	20241205	123000	12449700	116300	116300	116300	116300	0
374	20241205	122900	12449700	116300	116300	116300	116300	0
375	20241205	122800	12449700	116300	116300	116300	116300	0
376	20241205	122700	12449700	116300	116300	116300	116300	0
377	20241205	122600	12449700	116300	116300	116300	116300	0
378	20241205	122500	12449700	116300	116300	116300	116300	0
379	20241205	122400	12449700	116300	116300	116300	116300	0
380	20241205	122300	12449700	116300	116300	116300	116300	0
381	20241205	122200	12449700	116300	116300	116300	116300	0
382	20241205	122100	12449700	116300	116300	116300	116300	0
383	20241205	122000	12449700	116300	116300	116300	116300	0
384	20241205	121900	12449700	116300	116300	116300	116300	0
385	20241205	121800	12449700	116300	116300	116300	116300	0
386	20241205	121700	12449700	116300	116300	116300	116300	0
387	20241205	121600	12449700	116300	116300	116300	116300	0
388	20241205	121500	12449700	116300	116300	116300	116300	0
389	20241205	121400	12449700	116300	116300	116300	116300	0
390	20241205	121300	12449700	116300	116300	116300	116300	0
391	20241205	121200	12449700	116300	116300	116300	116300	0
392	20241205	121100	12449700	116300	116300	116300	116300	0
393	20241205	121000	12449700	116300	116300	116300	116300	0
394	20241205	120900	12449700	116300	116300	116300	116300	0
395	20241205	120800	12449700	116300	116300	116300	116300	0
396	20241205	120700	12449700	116300	116300	116300	116300	0
397	20241205	120600	12449700	116300	116300	116300	116300	0
398	20241205	120500	12449700	116300	116300	116300	116300	0
399	20241205	120400	12449700	116300	116300	116300	116300	0
400	20241205	120300	12449700	116300	116300	116300	116300	0
401	20241205	120200	12449700	116300	116300	116300	116300	0
402	20241205	120100	12449700	116300	116300	116300	116300	0
403	20241205	120000	12449700	116300	116300	116300	116300	0
404	20241205	115900	12449700	116300	116300	116300	116300	0
405	20241205	115800	12449700	116300	116300	116300	116300	0
406	20241205	115700	12449700	116300	116300	116300	116300	0
407	20241205	115600	12449700	116300	116300	116300	116300	0
408	20241205	115500	12449700	116300	116300	116300	116300	0
409	20241205	115400	12449700	116300	116300	116300	116300	0
410	20241205	115300	12449700	116300	116300	116300	116300	0
411	20241205	115200	12449700	116300	116300	116300	116300	0
412	20241205	115100	12449700	116300	116300	116300	116300	0
413	20241205	115000	12449700	116300	116300	116300	116300	0
414	20241205	114900	12449700	116300	116300	116300	116300	0
415	20241205	114800	12449700	116300	116300	116300	116300	0
416	20241205	114700	12449700	116300	116300	116300	116300	0
417	20241205	114600	12449700	116300	116300	116300	116300	0
418	20241205	114500	12449700	116300	116300	116300	116300	0
419	20241205	114400	12449700	116300	116300	116300	116300	0
420	20241205	114300	12449700	116300	116300	116300	116300	0
421	20241205	114200	12449700	116300	116300	116300	116300	0
422	20241205	114100	12449700	116300	116300	116300	116300	0
423	20241205	114000	12449700	116300	116300	116300	116300	0
424	20241205	113900	12449700	116300	116300	116300	116300	0
425	20241205	113800	12449700	116300	116300	116300	116300	0
426	20241205	113700	12449700	116300	116300	116300	116300	0
427	20241205	113600	12449700	116300	116300	116300	116300	0
428	20241205	113500	12449700	116300	116300	116300	116300	0
429	20241205	113400	12449700	116300	116300	116300	116300	0
430	20241205	113300	12449700	116300	116300	116300	116300	0
431	20241205	113200	12449700	116300	116300	116300	116300	0
432	20241205	113100	12449700	116300	116300	116300	116300	0
433	20241205	113000	12449700	116300	116300	116300	116300	0
434	20241205	112900	12449700	116300	116300	116300	116300	0
435	20241205	112800	12449700	116300	116300	116300	116300	0
436	20241205	112700	12449700	116300	116300	116300	116300	0
437	20241205	112600	12449700	116300	116300	116300	116300	0
438	20241205	112500	12449700	116300	116300	116300	116300	0
439	20241205	112400	12449700	116300	116300	116300	116300	0
440	20241205	112300	12449700	116300	116300	116300	116300	0
441	20241205	112200	12449700	116300	116300	116300	116300	0
442	20241205	112100	12449700	116300	116300	116300	116300	0
443	20241205	112000	12449700	116300	116300	116300	116300	0
444	20241205	111900	12449700	116300	116300	116300	116300	0
445	20241205	111800	12449700	116300	116300	116300	116300	0
446	20241205	111700	12449700	116300	116300	116300	116300	0
447	20241205	111600	12449700	116300	116300	116300	116300	0
448	20241205	111500	12449700	116300	116300	116300	116300	0
449	20241205	111400	12449700	116300	116300	116300	116300	0
450	20241205	111300	12449700	116300	116300	116300	116300	0
451	20241205	111200	12449700	116300	116300	116300	116300	0
452	20241205	111100	12449700	116300	116300	116300	116300	0
453	20241205	111000	12449700	116300	116300	116300	116300	0
454	20241205	110900	12449700	116300	116300	116300	116300	0
455	20241205	110800	12449700	116300	116300	116300	116300	0
456	20241205	110700	12449700	116300	116300	116300	116300	0
457	20241205	110600	12449700	116300	116300	116300	116300	0
458	20241205	110500	12449700	116300	116300	116300	116300	0
459	20241205	110400	12449700	116300	116300	116300	116300	0
460	20241205	110300	12449700	116300	116300	116300	116300	0
461	20241205	110200	12449700	116300	116300	116300	116300	1
462	20241205	110100	12333400	116200	116200	116200	116200	0
463	20241205	110000	12333400	116200	116200	116200	116200	0
464	20241205	105900	12333400	116200	116200	116200	116200	1
465	20241205	105800	12217200	113900	113900	113900	113900	0
466	20241205	105700	12217200	113900	113900	113900	113900	0
467	20241205	105600	12217200	113900	113900	113900	113900	0
468	20241205	105500	12217200	113900	113900	113900	113900	0
469	20241205	105400	12217200	113900	113900	113900	113900	0
470	20241205	105300	12217200	113900	113900	113900	113900	0
471	20241205	105200	12217200	113900	113900	113900	113900	0
472	20241205	105100	12217200	113900	113900	113900	113900	0
473	20241205	105000	12217200	113900	113900	113900	113900	0
474	20241205	104900	12217200	113900	113900	113900	113900	0
475	20241205	104800	12217200	113900	113900	113900	113900	0
476	20241205	104700	12217200	113900	113900	113900	113900	0
477	20241205	104600	12217200	113900	113900	113900	113900	0
478	20241205	104500	12217200	113900	113900	113900	113900	0
479	20241205	104400	12217200	113900	113900	113900	113900	0
480	20241205	104300	12217200	113900	113900	113900	113900	1
481	20241205	104200	12103300	116200	116200	116200	116200	0
482	20241205	104100	12103300	116200	116200	116200	116200	2
483	20241205	104000	11870900	116400	116400	116400	116400	0
484	20241205	103900	11870900	116400	116400	116400	116400	0
485	20241205	103800	11870900	116400	116400	116400	116400	0
486	20241205	103700	11870900	116400	116400	116400	116400	0
487	20241205	103600	11870900	116400	116400	116400	116400	0
488	20241205	103500	11870900	116400	116400	116400	116400	0
489	20241205	103400	11870900	116400	116400	116400	116400	0
490	20241205	103300	11870900	116400	116400	116400	116400	0
491	20241205	103200	11870900	116400	116400	116400	116400	0
492	20241205	103100	11870900	116400	116400	116400	116400	0
493	20241205	103000	11870900	116400	116400	116400	116400	0
494	20241205	102900	11870900	116400	116400	116400	116400	0
495	20241205	102800	11870900	116400	116400	116400	116400	0
496	20241205	102700	11870900	116400	116400	116400	116400	0
497	20241205	102600	11870900	116400	116400	116400	116400	1
498	20241205	102500	11754500	116400	116400	116400	116400	0
499	20241205	102400	11754500	116400	116400	116400	116400	0
500	20241205	102300	11754500	116400	116400	116400	116400	0
501	20241205	102200	11754500	116400	116400	116400	116400	0
502	20241205	102100	11754500	116400	116400	116400	116400	0
503	20241205	102000	11754500	116400	116400	116400	116400	0
504	20241205	101900	11754500	116400	116400	116400	116400	0
505	20241205	101800	11754500	116400	116400	116400	116400	0
506	20241205	101700	11754500	116400	116400	116400	116400	0
507	20241205	101600	11754500	116400	116400	116400	116400	0
508	20241205	101500	11754500	116400	116400	116400	116400	0
509	20241205	101400	11754500	116400	116400	116400	116400	0
510	20241205	101300	11754500	116400	116400	116400	116400	0
511	20241205	101200	11754500	116400	116400	116400	116400	0
512	20241205	101100	11754500	116400	116400	116400	116400	0
513	20241205	101000	11754500	116400	116400	116400	116400	0
514	20241205	100900	11754500	116400	116400	116400	116400	0
515	20241205	100800	11754500	116400	116400	116400	116400	0
516	20241205	100700	11754500	116400	116400	116400	116400	0
517	20241205	100600	11754500	116400	116400	116400	116400	0
518	20241205	100500	11754500	116400	116400	116400	116400	0
519	20241205	100400	11754500	116400	116400	116400	116400	0
520	20241205	100300	11754500	116400	116400	116400	116400	0
521	20241205	100200	11754500	116400	116400	116400	116400	0
522	20241205	100100	11754500	116400	116400	116400	116400	0
523	20241205	100000	11754500	116400	116400	116400	116400	0
524	20241205	095900	11754500	116400	116400	116400	116400	0
525	20241205	095800	11754500	116400	116400	116400	116400	0
526	20241205	095700	11754500	116400	116400	116400	116400	0
527	20241205	095600	11754500	116400	116400	116400	116400	0
528	20241205	095500	11754500	116400	116400	116400	116400	0
529	20241205	095400	11754500	116400	116400	116400	116400	0
530	20241205	095300	11754500	116400	116400	116400	116400	0
531	20241205	095200	11754500	116400	116400	116400	116400	0
532	20241205	095100	11754500	116400	116400	116400	116400	0
533	20241205	095000	11754500	116400	116400	116400	116400	0
534	20241205	094900	11754500	116400	116400	116400	116400	0
535	20241205	094800	11754500	116400	116400	116400	116400	0
536	20241205	094700	11754500	116400	116400	116400	116400	0
537	20241205	094600	11754500	116400	116400	116400	116400	0
538	20241205	094500	11754500	116400	116400	116400	116400	0
539	20241205	094400	11754500	116400	116400	116400	116400	0
540	20241205	094300	11754500	116400	116400	116400	116400	0
541	20241205	094200	11754500	116400	116400	116400	116400	0
542	20241205	094100	11754500	116400	116400	116400	116400	0
543	20241205	094000	11754500	116400	116400	116400	116400	0
544	20241205	093900	11754500	116400	116400	116400	116400	0
545	20241205	093800	11754500	116400	116400	116400	116400	0
546	20241205	093700	11754500	116400	116400	116400	116400	0
547	20241205	093600	11754500	116400	116400	116400	116400	0
548	20241205	093500	11754500	116400	116400	116400	116400	0
549	20241205	093400	11754500	116400	116400	116400	116400	0
550	20241205	093300	11754500	116400	116400	116400	116400	0
551	20241205	093200	11754500	116400	116400	116400	116400	0
552	20241205	093100	11754500	116400	116400	116400	116400	0
553	20241205	093000	11754500	116400	116400	116400	116400	0
554	20241205	092900	11754500	116400	116400	116400	116400	0
555	20241205	092800	11754500	116400	116300	116400	116300	100
556	20241205	092700	116500	116500	116500	116500	116500	0
557	20241205	092600	116500	116500	116500	116500	116500	0
558	20241205	092500	116500	116500	116500	116500	116500	0
559	20241205	092400	116500	116500	116500	116500	116500	0
560	20241205	092300	116500	116500	116500	116500	116500	0
561	20241205	092200	116500	116500	116500	116500	116500	0
562	20241205	092100	116500	116500	116500	116500	116500	0
563	20241205	092000	116500	116500	116500	116500	116500	0
564	20241205	091900	116500	116500	116500	116500	116500	0
565	20241205	091800	116500	116500	116500	116500	116500	0
566	20241205	091700	116500	116500	116500	116500	116500	0
567	20241205	091600	116500	116500	116500	116500	116500	0
568	20241205	091500	116500	116500	116500	116500	116500	0
569	20241205	091400	116500	116500	116500	116500	116500	0
570	20241205	091300	116500	116500	116500	116500	116500	0
571	20241205	091200	116500	116500	116500	116500	116500	0
572	20241205	091100	116500	116500	116500	116500	116500	0
573	20241205	091000	116500	116500	116500	116500	116500	0
574	20241205	090900	116500	116500	116500	116500	116500	0
575	20241205	090800	116500	116500	116500	116500	116500	0
576	20241205	090700	116500	116500	116500	116500	116500	0
577	20241205	090600	116500	116500	116500	116500	116500	0
578	20241205	090500	116500	116500	116500	116500	116500	0
579	20241205	090400	116500	116500	116500	116500	116500	0
580	20241205	090300	116500	116500	116500	116500	116500	0
581	20241205	090200	116500	116500	116500	116500	116500	0
582	20241205	090100	116500	116500	116500	116500	116500	0
583	20241205	090000	116500	116500	116500	116500	116500	1