KissMeData/058650/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194100	10595800	99600	99600	99600	99600	6
3	20241202	194000	10595800	99600	99600	99600	99600	0
4	20241202	193900	10595800	99600	99600	99600	99600	0
5	20241202	193800	10595800	99600	99600	99600	99600	0
6	20241202	193700	10595800	99600	99600	99600	99600	0
7	20241202	193600	10595800	99600	99600	99600	99600	0
8	20241202	193500	10595800	99600	99600	99600	99600	0
9	20241202	193400	10595800	99600	99600	99600	99600	0
10	20241202	193300	10595800	99600	99600	99600	99600	0
11	20241202	193200	10595800	99600	99600	99600	99600	0
12	20241202	193100	10595800	99600	99600	99600	99600	0
13	20241202	193000	10595800	99600	99600	99600	99600	0
14	20241202	192900	10595800	99600	99600	99600	99600	0
15	20241202	192800	10595800	99600	99600	99600	99600	0
16	20241202	192700	10595800	99600	99600	99600	99600	0
17	20241202	192600	10595800	99600	99600	99600	99600	0
18	20241202	192500	10595800	99600	99600	99600	99600	0
19	20241202	192400	10595800	99600	99600	99600	99600	0
20	20241202	192300	10595800	99600	99600	99600	99600	0
21	20241202	192200	10595800	99600	99600	99600	99600	0
22	20241202	192100	10595800	99600	99600	99600	99600	0
23	20241202	192000	10595800	99600	99600	99600	99600	0
24	20241202	191900	10595800	99600	99600	99600	99600	0
25	20241202	191800	10595800	99600	99600	99600	99600	0
26	20241202	191700	10595800	99600	99600	99600	99600	0
27	20241202	191600	10595800	99600	99600	99600	99600	0
28	20241202	191500	10595800	99600	99600	99600	99600	0
29	20241202	191400	10595800	99600	99600	99600	99600	0
30	20241202	191300	10595800	99600	99600	99600	99600	0
31	20241202	191200	10595800	99600	99600	99600	99600	0
32	20241202	191100	10595800	99600	99600	99600	99600	6
33	20241202	191000	10595800	99600	99600	99600	99600	0
34	20241202	190900	10595800	99600	99600	99600	99600	0
35	20241202	190800	10595800	99600	99600	99600	99600	0
36	20241202	190700	10595800	99600	99600	99600	99600	0
37	20241202	190600	10595800	99600	99600	99600	99600	0
38	20241202	190500	10595800	99600	99600	99600	99600	0
39	20241202	190400	10595800	99600	99600	99600	99600	0
40	20241202	190300	10595800	99600	99600	99600	99600	0
41	20241202	190200	10595800	99600	99600	99600	99600	0
42	20241202	190100	10595800	99600	99600	99600	99600	0
43	20241202	190000	10595800	99600	99600	99600	99600	0
44	20241202	185900	10595800	99600	99600	99600	99600	0
45	20241202	185800	10595800	99600	99600	99600	99600	0
46	20241202	185700	10595800	99600	99600	99600	99600	0
47	20241202	185600	10595800	99600	99600	99600	99600	0
48	20241202	185500	10595800	99600	99600	99600	99600	0
49	20241202	185400	10595800	99600	99600	99600	99600	0
50	20241202	185300	10595800	99600	99600	99600	99600	0
51	20241202	185200	10595800	99600	99600	99600	99600	0
52	20241202	185100	10595800	99600	99600	99600	99600	0
53	20241202	185000	10595800	99600	99600	99600	99600	0
54	20241202	184900	10595800	99600	99600	99600	99600	0
55	20241202	184800	10595800	99600	99600	99600	99600	0
56	20241202	184700	10595800	99600	99600	99600	99600	0
57	20241202	184600	10595800	99600	99600	99600	99600	0
58	20241202	184500	10595800	99600	99600	99600	99600	0
59	20241202	184400	10595800	99600	99600	99600	99600	0
60	20241202	184300	10595800	99600	99600	99600	99600	0
61	20241202	184200	10595800	99600	99600	99600	99600	0
62	20241202	184100	10595800	99600	99600	99600	99600	6
63	20241202	184000	10595800	99600	99600	99600	99600	0
64	20241202	183900	10595800	99600	99600	99600	99600	0
65	20241202	183800	10595800	99600	99600	99600	99600	0
66	20241202	183700	10595800	99600	99600	99600	99600	0
67	20241202	183600	10595800	99600	99600	99600	99600	0
68	20241202	183500	10595800	99600	99600	99600	99600	0
69	20241202	183400	10595800	99600	99600	99600	99600	0
70	20241202	183300	10595800	99600	99600	99600	99600	0
71	20241202	183200	10595800	99600	99600	99600	99600	0
72	20241202	183100	10595800	99600	99600	99600	99600	0
73	20241202	183000	10595800	99600	99600	99600	99600	0
74	20241202	182900	10595800	99600	99600	99600	99600	0
75	20241202	182800	10595800	99600	99600	99600	99600	0
76	20241202	182700	10595800	99600	99600	99600	99600	0
77	20241202	182600	10595800	99600	99600	99600	99600	0
78	20241202	182500	10595800	99600	99600	99600	99600	0
79	20241202	182400	10595800	99600	99600	99600	99600	0
80	20241202	182300	10595800	99600	99600	99600	99600	0
81	20241202	182200	10595800	99600	99600	99600	99600	0
82	20241202	182100	10595800	99600	99600	99600	99600	0
83	20241202	182000	10595800	99600	99600	99600	99600	0
84	20241202	181900	10595800	99600	99600	99600	99600	0
85	20241202	181800	10595800	99600	99600	99600	99600	0
86	20241202	181700	10595800	99600	99600	99600	99600	0
87	20241202	181600	10595800	99600	99600	99600	99600	0
88	20241202	181500	10595800	99600	99600	99600	99600	0
89	20241202	181400	10595800	99600	99600	99600	99600	0
90	20241202	181300	10595800	99600	99600	99600	99600	0
91	20241202	181200	10595800	99600	99600	99600	99600	0
92	20241202	181100	10595800	99600	99600	99600	99600	6
93	20241202	181000	10595800	99600	99600	99600	99600	0
94	20241202	180900	10595800	99600	99600	99600	99600	0
95	20241202	180800	10595800	99600	99600	99600	99600	0
96	20241202	180700	10595800	99600	99600	99600	99600	0
97	20241202	180600	10595800	99600	99600	99600	99600	0
98	20241202	180500	10595800	99600	99600	99600	99600	0
99	20241202	180400	10595800	99600	99600	99600	99600	0
100	20241202	180300	10595800	99600	99600	99600	99600	0
101	20241202	180200	10595800	99600	99600	99600	99600	0
102	20241202	180100	10595800	99600	99600	99600	99600	0
103	20241202	180000	10595800	99600	99600	99600	99600	0
104	20241202	175900	10595800	99600	99600	99600	99600	0
105	20241202	175800	10595800	99600	99600	99600	99600	0
106	20241202	175700	10595800	99600	99600	99600	99600	0
107	20241202	175600	10595800	99600	99600	99600	99600	0
108	20241202	175500	10595800	99600	99600	99600	99600	0
109	20241202	175400	10595800	99600	99600	99600	99600	0
110	20241202	175300	10595800	99600	99600	99600	99600	0
111	20241202	175200	10595800	99600	99600	99600	99600	0
112	20241202	175100	10595800	99600	99600	99600	99600	0
113	20241202	175000	10595800	99600	99600	99600	99600	0
114	20241202	174900	10595800	99600	99600	99600	99600	0
115	20241202	174800	10595800	99600	99600	99600	99600	0
116	20241202	174700	10595800	99600	99600	99600	99600	0
117	20241202	174600	10595800	99600	99600	99600	99600	0
118	20241202	174500	10595800	99600	99600	99600	99600	0
119	20241202	174400	10595800	99600	99600	99600	99600	0
120	20241202	174300	10595800	99600	99600	99600	99600	0
121	20241202	174200	10595800	99600	99600	99600	99600	0
122	20241202	174100	10595800	99600	99600	99600	99600	6
123	20241202	174000	10595800	99600	99600	99600	99600	0
124	20241202	173900	10595800	99600	99600	99600	99600	0
125	20241202	173800	10595800	99600	99600	99600	99600	0
126	20241202	173700	10595800	99600	99600	99600	99600	0
127	20241202	173600	10595800	99600	99600	99600	99600	0
128	20241202	173500	10595800	99600	99600	99600	99600	0
129	20241202	173400	10595800	99600	99600	99600	99600	0
130	20241202	173300	10595800	99600	99600	99600	99600	0
131	20241202	173200	10595800	99600	99600	99600	99600	0
132	20241202	173100	10595800	99600	99600	99600	99600	0
133	20241202	173000	10595800	99600	99600	99600	99600	0
134	20241202	172900	10595800	99600	99600	99600	99600	0
135	20241202	172800	10595800	99600	99600	99600	99600	0
136	20241202	172700	10595800	99600	99600	99600	99600	0
137	20241202	172600	10595800	99600	99600	99600	99600	0
138	20241202	172500	10595800	99600	99600	99600	99600	0
139	20241202	172400	10595800	99600	99600	99600	99600	0
140	20241202	172300	10595800	99600	99600	99600	99600	0
141	20241202	172200	10595800	99600	99600	99600	99600	0
142	20241202	172100	10595800	99600	99600	99600	99600	0
143	20241202	172000	10595800	99600	99600	99600	99600	0
144	20241202	171900	10595800	99600	99600	99600	99600	0
145	20241202	171800	10595800	99600	99600	99600	99600	0
146	20241202	171700	10595800	99600	99600	99600	99600	0
147	20241202	171600	10595800	99600	99600	99600	99600	0
148	20241202	171500	10595800	99600	99600	99600	99600	0
149	20241202	171400	10595800	99600	99600	99600	99600	0
150	20241202	171300	10595800	99600	99600	99600	99600	0
151	20241202	171200	10595800	99600	99600	99600	99600	0
152	20241202	171100	10595800	99600	99600	99600	99600	6
153	20241202	171000	10595800	99600	99600	99600	99600	0
154	20241202	170900	10595800	99600	99600	99600	99600	0
155	20241202	170800	10595800	99600	99600	99600	99600	0
156	20241202	170700	10595800	99600	99600	99600	99600	0
157	20241202	170600	10595800	99600	99600	99600	99600	0
158	20241202	170500	10595800	99600	99600	99600	99600	0
159	20241202	170400	10595800	99600	99600	99600	99600	0
160	20241202	170300	10595800	99600	99600	99600	99600	0
161	20241202	170200	10595800	99600	99600	99600	99600	0
162	20241202	170100	10595800	99600	99600	99600	99600	0
163	20241202	170000	10595800	99600	99600	99600	99600	0
164	20241202	165900	10595800	99600	99600	99600	99600	0
165	20241202	165800	10595800	99600	99600	99600	99600	0
166	20241202	165700	10595800	99600	99600	99600	99600	0
167	20241202	165600	10595800	99600	99600	99600	99600	0
168	20241202	165500	10595800	99600	99600	99600	99600	0
169	20241202	165400	10595800	99600	99600	99600	99600	0
170	20241202	165300	10595800	99600	99600	99600	99600	0
171	20241202	165200	10595800	99600	99600	99600	99600	0
172	20241202	165100	10595800	99600	99600	99600	99600	0
173	20241202	165000	10595800	99600	99600	99600	99600	0
174	20241202	164900	10595800	99600	99600	99600	99600	0
175	20241202	164800	10595800	99600	99600	99600	99600	0
176	20241202	164700	10595800	99600	99600	99600	99600	0
177	20241202	164600	10595800	99600	99600	99600	99600	0
178	20241202	164500	10595800	99600	99600	99600	99600	0
179	20241202	164400	10595800	99600	99600	99600	99600	0
180	20241202	164300	10595800	99600	99600	99600	99600	0
181	20241202	164200	10595800	99600	99600	99600	99600	0
182	20241202	164100	10595800	99600	99600	99600	99600	6
183	20241202	164000	10595800	99600	99600	99600	99600	0
184	20241202	163900	10595800	99600	99600	99600	99600	0
185	20241202	163800	10595800	99600	99600	99600	99600	0
186	20241202	163700	10595800	99600	99600	99600	99600	0
187	20241202	163600	10595800	99600	99600	99600	99600	0
188	20241202	163500	10595800	99600	99600	99600	99600	0
189	20241202	163400	10595800	99600	99600	99600	99600	0
190	20241202	163300	10595800	99600	99600	99600	99600	0
191	20241202	163200	10595800	99600	99600	99600	99600	0
192	20241202	163100	10595800	99600	99600	99600	99600	0
193	20241202	163000	10595800	99600	99600	99600	99600	0
194	20241202	162900	10595800	99600	99600	99600	99600	0
195	20241202	162800	10595800	99600	99600	99600	99600	0
196	20241202	162700	10595800	99600	99600	99600	99600	0
197	20241202	162600	10595800	99600	99600	99600	99600	0
198	20241202	162500	10595800	99600	99600	99600	99600	0
199	20241202	162400	10595800	99600	99600	99600	99600	0
200	20241202	162300	10595800	99600	99600	99600	99600	0
201	20241202	162200	10595800	99600	99600	99600	99600	0
202	20241202	162100	10595800	99600	99600	99600	99600	0
203	20241202	162000	10595800	99600	99600	99600	99600	0
204	20241202	161900	10595800	99600	99600	99600	99600	0
205	20241202	161800	10595800	99600	99600	99600	99600	0
206	20241202	161700	10595800	99600	99600	99600	99600	0
207	20241202	161600	10595800	99600	99600	99600	99600	0
208	20241202	161500	10595800	99600	99600	99600	99600	0
209	20241202	161400	10595800	99600	99600	99600	99600	0
210	20241202	161300	10595800	99600	99600	99600	99600	0
211	20241202	161200	10595800	99600	99600	99600	99600	0
212	20241202	161100	10595800	99600	99600	99600	99600	6
213	20241202	161000	10595800	99600	99600	99600	99600	0
214	20241202	160900	10595800	99600	99600	99600	99600	0
215	20241202	160800	10595800	99600	99600	99600	99600	0
216	20241202	160700	10595800	99600	99600	99600	99600	0
217	20241202	160600	10595800	99600	99600	99600	99600	0
218	20241202	160500	10595800	99600	99600	99600	99600	0
219	20241202	160400	10595800	99600	99600	99600	99600	0
220	20241202	160300	10595800	99600	99600	99600	99600	0
221	20241202	160200	10595800	99600	99600	99600	99600	0
222	20241202	160100	10595800	99600	99600	99600	99600	0
223	20241202	160000	10595800	99600	99600	99600	99600	0
224	20241202	155900	10595800	99600	99600	99600	99600	0
225	20241202	155800	10595800	99600	99600	99600	99600	0
226	20241202	155700	10595800	99600	99600	99600	99600	0
227	20241202	155600	10595800	99600	99600	99600	99600	0
228	20241202	155500	10595800	99600	99600	99600	99600	0
229	20241202	155400	10595800	99600	99600	99600	99600	0
230	20241202	155300	10595800	99600	99600	99600	99600	0
231	20241202	155200	10595800	99600	99600	99600	99600	0
232	20241202	155100	10595800	99600	99600	99600	99600	0
233	20241202	155000	10595800	99600	99600	99600	99600	0
234	20241202	154900	10595800	99600	99600	99600	99600	0
235	20241202	154800	10595800	99600	99600	99600	99600	0
236	20241202	154700	10595800	99600	99600	99600	99600	0
237	20241202	154600	10595800	99600	99600	99600	99600	0
238	20241202	154500	10595800	99600	99600	99600	99600	0
239	20241202	154400	10595800	99600	99600	99600	99600	0
240	20241202	154300	10595800	99600	99600	99600	99600	0
241	20241202	154200	10595800	99600	99600	99600	99600	0
242	20241202	154100	10595800	99600	99600	99600	99600	6
243	20241202	154000	10595800	99600	99600	99600	99600	0
244	20241202	153900	10595800	99600	99600	99600	99600	0
245	20241202	153800	10595800	99600	99600	99600	99600	0
246	20241202	153700	10595800	99600	99600	99600	99600	0
247	20241202	153600	10595800	99600	99600	99600	99600	0
248	20241202	153500	10595800	99600	99600	99600	99600	0
249	20241202	153400	10595800	99600	99600	99600	99600	0
250	20241202	153300	10595800	99600	99600	99600	99600	0
251	20241202	153200	10595800	99600	99600	99600	99600	0
252	20241202	153100	10595800	99600	99600	99600	99600	0
253	20241202	153000	10595800	99600	99600	99600	99600	6
254	20241202	152900	9998200	98600	98600	98600	98600	0
255	20241202	152800	9998200	98600	98600	98600	98600	0
256	20241202	152700	9998200	98600	98600	98600	98600	0
257	20241202	152600	9998200	98600	98600	98600	98600	0
258	20241202	152500	9998200	98600	98600	98600	98600	0
259	20241202	152400	9998200	98600	98600	98600	98600	0
260	20241202	152300	9998200	98600	98600	98600	98600	0
261	20241202	152200	9998200	98600	98600	98600	98600	0
262	20241202	152100	9998200	98600	98600	98600	98600	0
263	20241202	152000	9998200	98600	98600	98600	98600	0
264	20241202	151900	9998200	98600	98600	98600	98600	0
265	20241202	151800	9998200	98600	98600	98600	98600	0
266	20241202	151700	9998200	98600	98600	98600	98600	0
267	20241202	151600	9998200	98600	98600	98600	98600	0
268	20241202	151500	9998200	98600	98600	98600	98600	0
269	20241202	151400	9998200	98600	98600	98600	98600	0
270	20241202	151300	9998200	98600	98600	98600	98600	0
271	20241202	151200	9998200	98600	98600	98600	98600	0
272	20241202	151100	9998200	98600	98600	98600	98600	0
273	20241202	151000	9998200	98600	98600	98600	98600	1
274	20241202	150900	9899600	99200	99200	99200	99200	0
275	20241202	150800	9899600	99200	99200	99200	99200	0
276	20241202	150700	9899600	99200	99200	99200	99200	0
277	20241202	150600	9899600	99200	99200	99200	99200	0
278	20241202	150500	9899600	99200	99200	99200	99200	0
279	20241202	150400	9899600	99200	99200	99200	99200	0
280	20241202	150300	9899600	99200	99200	99200	99200	0
281	20241202	150200	9899600	99200	99200	99200	99200	0
282	20241202	150100	9899600	99200	99200	99200	99200	0
283	20241202	150000	9899600	99200	99200	99200	99200	2
284	20241202	145900	9701200	99200	99200	99200	99200	0
285	20241202	145800	9701200	99200	99200	99200	99200	0
286	20241202	145700	9701200	99200	99200	99200	99200	0
287	20241202	145600	9701200	99200	99200	99200	99200	0
288	20241202	145500	9701200	99200	99200	99200	99200	0
289	20241202	145400	9701200	99200	99200	99200	99200	0
290	20241202	145300	9701200	99200	99200	99200	99200	0
291	20241202	145200	9701200	99200	99200	99200	99200	0
292	20241202	145100	9701200	99200	99200	99200	99200	0
293	20241202	145000	9701200	99200	99200	99200	99200	0
294	20241202	144900	9701200	99200	99200	99200	99200	0
295	20241202	144800	9701200	99200	99200	99200	99200	0
296	20241202	144700	9701200	99200	99200	99200	99200	0
297	20241202	144600	9701200	99200	99200	99200	99200	0
298	20241202	144500	9701200	99200	99200	99200	99200	0
299	20241202	144400	9701200	99200	99200	99200	99200	0
300	20241202	144300	9701200	99200	99200	99200	99200	0
301	20241202	144200	9701200	99200	99200	99200	99200	0
302	20241202	144100	9701200	99200	99200	99200	99200	0
303	20241202	144000	9701200	99200	99200	99200	99200	0
304	20241202	143900	9701200	99200	99200	99200	99200	0
305	20241202	143800	9701200	99200	99200	99200	99200	0
306	20241202	143700	9701200	99200	99200	99200	99200	0
307	20241202	143600	9701200	99200	99200	99200	99200	0
308	20241202	143500	9701200	99200	99200	99200	99200	0
309	20241202	143400	9701200	99200	99200	99200	99200	0
310	20241202	143300	9701200	99200	99200	99200	99200	0
311	20241202	143200	9701200	99200	99200	99200	99200	0
312	20241202	143100	9701200	99200	99200	99200	99200	0
313	20241202	143000	9701200	99200	99200	99200	99200	0
314	20241202	142900	9701200	99200	99200	99200	99200	0
315	20241202	142800	9701200	99200	99200	99200	99200	0
316	20241202	142700	9701200	99200	99200	99200	99200	0
317	20241202	142600	9701200	99200	99200	99200	99200	0
318	20241202	142500	9701200	99200	99200	99200	99200	0
319	20241202	142400	9701200	99200	99200	99200	99200	0
320	20241202	142300	9701200	99200	99200	99200	99200	0
321	20241202	142200	9701200	99200	99200	99200	99200	0
322	20241202	142100	9701200	99200	99200	99200	99200	0
323	20241202	142000	9701200	99200	99200	99200	99200	0
324	20241202	141900	9701200	99200	99200	99200	99200	0
325	20241202	141800	9701200	99200	99200	99200	99200	0
326	20241202	141700	9701200	99200	99200	99200	99200	0
327	20241202	141600	9701200	99200	99200	99200	99200	0
328	20241202	141500	9701200	99200	99200	99200	99200	1
329	20241202	141400	9602000	99200	99200	99200	99200	0
330	20241202	141300	9602000	99200	99200	99200	99200	0
331	20241202	141200	9602000	99200	99200	99200	99200	0
332	20241202	141100	9602000	99200	99200	99200	99200	0
333	20241202	141000	9602000	99200	99200	99200	99200	0
334	20241202	140900	9602000	99200	99200	99200	99200	0
335	20241202	140800	9602000	99200	99200	99200	99200	0
336	20241202	140700	9602000	99200	99200	99200	99200	0
337	20241202	140600	9602000	99200	99200	99200	99200	0
338	20241202	140500	9602000	99200	99200	99200	99200	0
339	20241202	140400	9602000	99200	99200	99200	99200	0
340	20241202	140300	9602000	99200	99200	99200	99200	0
341	20241202	140200	9602000	99200	99200	99200	99200	0
342	20241202	140100	9602000	99200	98500	99200	98500	10
343	20241202	140000	8613900	98500	98500	98500	98500	0
344	20241202	135900	8613900	98500	98500	98500	98500	0
345	20241202	135800	8613900	98500	98500	98500	98500	0
346	20241202	135700	8613900	98500	98500	98500	98500	0
347	20241202	135600	8613900	98500	98500	98500	98500	0
348	20241202	135500	8613900	98500	98500	98500	98500	0
349	20241202	135400	8613900	98500	98500	98500	98500	0
350	20241202	135300	8613900	98500	98500	98500	98500	0
351	20241202	135200	8613900	98500	98500	98500	98500	0
352	20241202	135100	8613900	98500	98500	98500	98500	0
353	20241202	135000	8613900	98500	98500	98500	98500	0
354	20241202	134900	8613900	98500	98500	98500	98500	0
355	20241202	134800	8613900	98500	98500	98500	98500	0
356	20241202	134700	8613900	98500	98500	98500	98500	0
357	20241202	134600	8613900	98500	98500	98500	98500	0
358	20241202	134500	8613900	98500	98500	98500	98500	0
359	20241202	134400	8613900	98500	98500	98500	98500	0
360	20241202	134300	8613900	98500	98500	98500	98500	1
361	20241202	134200	8515400	98100	98100	98100	98100	0
362	20241202	134100	8515400	98100	98100	98100	98100	0
363	20241202	134000	8515400	98100	98100	98100	98100	0
364	20241202	133900	8515400	98100	98100	98100	98100	0
365	20241202	133800	8515400	98100	98100	98100	98100	0
366	20241202	133700	8515400	98100	98100	98100	98100	0
367	20241202	133600	8515400	98100	98100	98100	98100	0
368	20241202	133500	8515400	98100	98100	98100	98100	0
369	20241202	133400	8515400	98100	98100	98100	98100	1
370	20241202	133300	8417300	98100	98100	98100	98100	0
371	20241202	133200	8417300	98100	98100	98100	98100	0
372	20241202	133100	8417300	98100	98100	98100	98100	0
373	20241202	133000	8417300	98100	98100	98100	98100	0
374	20241202	132900	8417300	98100	98100	98100	98100	0
375	20241202	132800	8417300	98100	98100	98100	98100	0
376	20241202	132700	8417300	98100	98100	98100	98100	0
377	20241202	132600	8417300	98100	98100	98100	98100	0
378	20241202	132500	8417300	98100	98100	98100	98100	0
379	20241202	132400	8417300	98100	98100	98100	98100	0
380	20241202	132300	8417300	98100	98100	98100	98100	0
381	20241202	132200	8417300	98100	98100	98100	98100	0
382	20241202	132100	8417300	98100	98100	98100	98100	0
383	20241202	132000	8417300	98100	98100	98100	98100	0
384	20241202	131900	8417300	98100	98100	98100	98100	0
385	20241202	131800	8417300	98100	98100	98100	98100	0
386	20241202	131700	8417300	98100	98100	98100	98100	0
387	20241202	131600	8417300	98100	98100	98100	98100	0
388	20241202	131500	8417300	98100	98100	98100	98100	0
389	20241202	131400	8417300	98100	98100	98100	98100	0
390	20241202	131300	8417300	98100	98100	98100	98100	0
391	20241202	131200	8417300	98100	98100	98100	98100	0
392	20241202	131100	8417300	98100	98100	98100	98100	0
393	20241202	131000	8417300	98100	98100	98100	98100	0
394	20241202	130900	8417300	98100	98100	98100	98100	0
395	20241202	130800	8417300	98100	98100	98100	98100	0
396	20241202	130700	8417300	98100	98100	98100	98100	0
397	20241202	130600	8417300	98100	98100	98100	98100	0
398	20241202	130500	8417300	98100	98100	98100	98100	0
399	20241202	130400	8417300	98100	98100	98100	98100	0
400	20241202	130300	8417300	98100	98100	98100	98100	0
401	20241202	130200	8417300	98100	98100	98100	98100	0
402	20241202	130100	8417300	98100	98100	98100	98100	0
403	20241202	130000	8417300	98100	98100	98100	98100	0
404	20241202	125900	8417300	98100	98100	98100	98100	0
405	20241202	125800	8417300	98100	98100	98100	98100	0
406	20241202	125700	8417300	98100	98100	98100	98100	0
407	20241202	125600	8417300	98100	98100	98100	98100	0
408	20241202	125500	8417300	98100	98100	98100	98100	0
409	20241202	125400	8417300	98100	98100	98100	98100	7
410	20241202	125300	7730600	98100	98100	98100	98100	0
411	20241202	125200	7730600	98100	98100	98100	98100	0
412	20241202	125100	7730600	98100	98100	98100	98100	0
413	20241202	125000	7730600	98100	98100	98100	98100	0
414	20241202	124900	7730600	98100	98100	98100	98100	0
415	20241202	124800	7730600	98100	98100	98100	98100	0
416	20241202	124700	7730600	98100	98100	98100	98100	0
417	20241202	124600	7730600	98100	98100	98100	98100	0
418	20241202	124500	7730600	98100	98100	98100	98100	0
419	20241202	124400	7730600	98100	98100	98100	98100	0
420	20241202	124300	7730600	98100	98100	98100	98100	0
421	20241202	124200	7730600	98100	98100	98100	98100	0
422	20241202	124100	7730600	98100	98100	98100	98100	0
423	20241202	124000	7730600	98100	98100	98100	98100	0
424	20241202	123900	7730600	98100	98100	98100	98100	0
425	20241202	123800	7730600	98100	98100	98100	98100	0
426	20241202	123700	7730600	98100	98100	98100	98100	0
427	20241202	123600	7730600	98100	98200	98200	98100	17
428	20241202	123500	6061900	98100	98100	98100	98100	0
429	20241202	123400	6061900	98100	98100	98100	98100	0
430	20241202	123300	6061900	98100	98100	98100	98100	0
431	20241202	123200	6061900	98100	98100	98100	98100	0
432	20241202	123100	6061900	98100	98100	98100	98100	0
433	20241202	123000	6061900	98100	98100	98100	98100	0
434	20241202	122900	6061900	98100	98100	98100	98100	0
435	20241202	122800	6061900	98100	98100	98100	98100	0
436	20241202	122700	6061900	98100	98100	98100	98100	0
437	20241202	122600	6061900	98100	98100	98100	98100	0
438	20241202	122500	6061900	98100	98100	98100	98100	0
439	20241202	122400	6061900	98100	98100	98100	98100	0
440	20241202	122300	6061900	98100	98100	98100	98100	0
441	20241202	122200	6061900	98100	98100	98100	98100	0
442	20241202	122100	6061900	98100	98100	98100	98100	0
443	20241202	122000	6061900	98100	98100	98100	98100	0
444	20241202	121900	6061900	98100	98100	98100	98100	0
445	20241202	121800	6061900	98100	98100	98100	98100	0
446	20241202	121700	6061900	98100	98100	98100	98100	0
447	20241202	121600	6061900	98100	98100	98100	98100	0
448	20241202	121500	6061900	98100	98100	98100	98100	0
449	20241202	121400	6061900	98100	98100	98100	98100	0
450	20241202	121300	6061900	98100	98100	98100	98100	0
451	20241202	121200	6061900	98100	98100	98100	98100	0
452	20241202	121100	6061900	98100	98100	98100	98100	0
453	20241202	121000	6061900	98100	98100	98100	98100	0
454	20241202	120900	6061900	98100	98100	98100	98100	0
455	20241202	120800	6061900	98100	98100	98100	98100	0
456	20241202	120700	6061900	98100	98100	98100	98100	0
457	20241202	120600	6061900	98100	98100	98100	98100	0
458	20241202	120500	6061900	98100	98100	98100	98100	0
459	20241202	120400	6061900	98100	98100	98100	98100	0
460	20241202	120300	6061900	98100	98100	98100	98100	0
461	20241202	120200	6061900	98100	98100	98100	98100	0
462	20241202	120100	6061900	98100	98100	98100	98100	0
463	20241202	120000	6061900	98100	98100	98100	98100	0
464	20241202	115900	6061900	98100	98100	98100	98100	0
465	20241202	115800	6061900	98100	98100	98100	98100	0
466	20241202	115700	6061900	98100	98100	98100	98100	0
467	20241202	115600	6061900	98100	98100	98100	98100	0
468	20241202	115500	6061900	98100	98100	98100	98100	0
469	20241202	115400	6061900	98100	98100	98100	98100	0
470	20241202	115300	6061900	98100	98100	98100	98100	0
471	20241202	115200	6061900	98100	98100	98100	98100	0
472	20241202	115100	6061900	98100	98100	98100	98100	0
473	20241202	115000	6061900	98100	98100	98100	98100	0
474	20241202	114900	6061900	98100	98100	98100	98100	0
475	20241202	114800	6061900	98100	98100	98100	98100	0
476	20241202	114700	6061900	98100	98100	98100	98100	0
477	20241202	114600	6061900	98100	98100	98100	98100	0
478	20241202	114500	6061900	98100	98100	98100	98100	0
479	20241202	114400	6061900	98100	98100	98100	98100	0
480	20241202	114300	6061900	98100	98100	98100	98100	0
481	20241202	114200	6061900	98100	98100	98100	98100	0
482	20241202	114100	6061900	98100	98100	98100	98100	0
483	20241202	114000	6061900	98100	98100	98100	98100	0
484	20241202	113900	6061900	98100	98100	98100	98100	0
485	20241202	113800	6061900	98100	98100	98100	98100	0
486	20241202	113700	6061900	98100	98100	98100	98100	0
487	20241202	113600	6061900	98100	98100	98100	98100	0
488	20241202	113500	6061900	98100	98100	98100	98100	0
489	20241202	113400	6061900	98100	98100	98100	98100	0
490	20241202	113300	6061900	98100	98100	98100	98100	0
491	20241202	113200	6061900	98100	98100	98100	98100	0
492	20241202	113100	6061900	98100	98100	98100	98100	0
493	20241202	113000	6061900	98100	98100	98100	98100	0
494	20241202	112900	6061900	98100	98100	98100	98100	0
495	20241202	112800	6061900	98100	98100	98100	98100	0
496	20241202	112700	6061900	98100	98300	98300	98100	5
497	20241202	112600	5570800	98500	98500	98500	98500	0
498	20241202	112500	5570800	98500	98500	98500	98500	0
499	20241202	112400	5570800	98500	98500	98500	98500	0
500	20241202	112300	5570800	98500	98500	98500	98500	0
501	20241202	112200	5570800	98500	98500	98500	98500	0
502	20241202	112100	5570800	98500	98500	98500	98500	0
503	20241202	112000	5570800	98500	98500	98500	98500	0
504	20241202	111900	5570800	98500	98500	98500	98500	0
505	20241202	111800	5570800	98500	98500	98500	98500	0
506	20241202	111700	5570800	98500	98500	98500	98500	0
507	20241202	111600	5570800	98500	98500	98500	98500	0
508	20241202	111500	5570800	98500	98500	98500	98500	0
509	20241202	111400	5570800	98500	98500	98500	98500	0
510	20241202	111300	5570800	98500	98500	98500	98500	0
511	20241202	111200	5570800	98500	98500	98500	98500	0
512	20241202	111100	5570800	98500	98500	98500	98500	0
513	20241202	111000	5570800	98500	98500	98500	98500	0
514	20241202	110900	5570800	98500	98500	98500	98500	0
515	20241202	110800	5570800	98500	98500	98500	98500	0
516	20241202	110700	5570800	98500	98500	98500	98500	0
517	20241202	110600	5570800	98500	98500	98500	98500	0
518	20241202	110500	5570800	98500	98500	98500	98500	0
519	20241202	110400	5570800	98500	98500	98500	98500	0
520	20241202	110300	5570800	98500	98500	98500	98500	0
521	20241202	110200	5570800	98500	98500	98500	98500	0
522	20241202	110100	5570800	98500	98500	98500	98500	0
523	20241202	110000	5570800	98500	98500	98500	98500	1
524	20241202	105900	5472300	98500	98500	98500	98500	0
525	20241202	105800	5472300	98500	98500	98500	98500	0
526	20241202	105700	5472300	98500	98500	98500	98500	0
527	20241202	105600	5472300	98500	98500	98500	98500	13
528	20241202	105500	4191800	98600	98600	98600	98600	0
529	20241202	105400	4191800	98600	98600	98600	98600	0
530	20241202	105300	4191800	98600	98600	98600	98600	4
531	20241202	105200	3797400	98600	98600	98600	98600	2
532	20241202	105100	3600200	98600	98600	98600	98600	0
533	20241202	105000	3600200	98600	98600	98600	98600	0
534	20241202	104900	3600200	98600	98600	98600	98600	0
535	20241202	104800	3600200	98600	98600	98600	98600	0
536	20241202	104700	3600200	98600	98600	98600	98600	0
537	20241202	104600	3600200	98600	98600	98600	98600	0
538	20241202	104500	3600200	98600	98600	98600	98600	0
539	20241202	104400	3600200	98600	98600	98600	98600	3
540	20241202	104300	3304400	98600	98700	98700	98600	6
541	20241202	104200	2712300	99000	99000	99000	99000	0
542	20241202	104100	2712300	99000	99000	99000	99000	0
543	20241202	104000	2712300	99000	99000	99000	99000	0
544	20241202	103900	2712300	99000	99000	99000	99000	0
545	20241202	103800	2712300	99000	99000	99000	99000	0
546	20241202	103700	2712300	99000	99000	99000	99000	0
547	20241202	103600	2712300	99000	99000	99000	99000	0
548	20241202	103500	2712300	99000	99000	99000	99000	0
549	20241202	103400	2712300	99000	99000	99000	99000	0
550	20241202	103300	2712300	99000	99000	99000	99000	0
551	20241202	103200	2712300	99000	99000	99000	99000	0
552	20241202	103100	2712300	99000	99000	99000	99000	0
553	20241202	103000	2712300	99000	99000	99000	99000	0
554	20241202	102900	2712300	99000	99000	99000	99000	0
555	20241202	102800	2712300	99000	99000	99000	99000	0
556	20241202	102700	2712300	99000	99000	99000	99000	0
557	20241202	102600	2712300	99000	99000	99000	99000	0
558	20241202	102500	2712300	99000	99000	99000	99000	0
559	20241202	102400	2712300	99000	99000	99000	99000	0
560	20241202	102300	2712300	99000	99000	99000	99000	0
561	20241202	102200	2712300	99000	99000	99000	99000	0
562	20241202	102100	2712300	99000	99000	99000	99000	0
563	20241202	102000	2712300	99000	99000	99000	99000	0
564	20241202	101900	2712300	99000	99000	99000	99000	0
565	20241202	101800	2712300	99000	99000	99000	99000	0
566	20241202	101700	2712300	99000	99000	99000	99000	0
567	20241202	101600	2712300	99000	99000	99000	99000	0
568	20241202	101500	2712300	99000	99000	99000	99000	0
569	20241202	101400	2712300	99000	99000	99000	99000	0
570	20241202	101300	2712300	99000	99000	99000	99000	0
571	20241202	101200	2712300	99000	99000	99000	99000	0
572	20241202	101100	2712300	99000	99000	99000	99000	0
573	20241202	101000	2712300	99000	99000	99000	99000	0
574	20241202	100900	2712300	99000	99000	99000	99000	2
575	20241202	100800	2514300	99000	99000	99000	99000	0
576	20241202	100700	2514300	99000	99000	99000	99000	0
577	20241202	100600	2514300	99000	99000	99000	99000	0
578	20241202	100500	2514300	99000	99000	99000	99000	0
579	20241202	100400	2514300	99000	99000	99000	99000	0
580	20241202	100300	2514300	99000	99000	99000	99000	0
581	20241202	100200	2514300	99000	99000	99000	99000	0
582	20241202	100100	2514300	99000	99000	99000	99000	0
583	20241202	100000	2514300	99000	99000	99000	99000	1
584	20241202	095900	2415300	99000	99000	99000	99000	0
585	20241202	095800	2415300	99000	99000	99000	99000	0
586	20241202	095700	2415300	99000	99000	99000	99000	0
587	20241202	095600	2415300	99000	99000	99000	99000	0
588	20241202	095500	2415300	99000	99000	99000	99000	2
589	20241202	095400	2217300	99100	99100	99100	99100	0
590	20241202	095300	2217300	99100	99100	99100	99100	0
591	20241202	095200	2217300	99100	99100	99100	99100	0
592	20241202	095100	2217300	99100	99100	99100	99100	0
593	20241202	095000	2217300	99100	99100	99100	99100	0
594	20241202	094900	2217300	99100	99100	99100	99100	0
595	20241202	094800	2217300	99100	99100	99100	99100	1
596	20241202	094700	2118200	100000	100000	100000	100000	0
597	20241202	094600	2118200	100000	100000	100000	100000	0
598	20241202	094500	2118200	100000	100000	100000	100000	0
599	20241202	094400	2118200	100000	100000	100000	100000	0
600	20241202	094300	2118200	100000	100000	100000	100000	0
601	20241202	094200	2118200	100000	100000	100000	100000	0
602	20241202	094100	2118200	100000	100000	100000	100000	0
603	20241202	094000	2118200	100000	100000	100000	100000	2
604	20241202	093900	1918200	100000	100000	100000	100000	0
605	20241202	093800	1918200	100000	100400	100400	100000	9
606	20241202	093700	1017800	103000	103000	103000	103000	0
607	20241202	093600	1017800	103000	103000	103000	103000	0
608	20241202	093500	1017800	103000	103000	103000	103000	0
609	20241202	093400	1017800	103000	103000	103000	103000	0
610	20241202	093300	1017800	103000	103000	103000	103000	0
611	20241202	093200	1017800	103000	103000	103000	103000	0
612	20241202	093100	1017800	103000	103000	103000	103000	0
613	20241202	093000	1017800	103000	103000	103000	103000	0
614	20241202	092900	1017800	103000	103000	103000	103000	0
615	20241202	092800	1017800	103000	103000	103000	103000	0
616	20241202	092700	1017800	103000	103000	103000	103000	0
617	20241202	092600	1017800	103000	103000	103000	103000	0
618	20241202	092500	1017800	103000	103000	103000	103000	0
619	20241202	092400	1017800	103000	103000	103000	103000	0
620	20241202	092300	1017800	103000	103000	103000	103000	0
621	20241202	092200	1017800	103000	103000	103000	103000	0
622	20241202	092100	1017800	103000	103000	103000	103000	0
623	20241202	092000	1017800	103000	103000	103000	103000	0
624	20241202	091900	1017800	103000	103000	103000	103000	0
625	20241202	091800	1017800	103000	103000	103000	103000	0
626	20241202	091700	1017800	103000	103000	103000	103000	0
627	20241202	091600	1017800	103000	103000	103000	103000	0
628	20241202	091500	1017800	103000	103000	103000	103000	0
629	20241202	091400	1017800	103000	103000	103000	103000	0
630	20241202	091300	1017800	103000	103000	103000	103000	0
631	20241202	091200	1017800	103000	103000	103000	103000	0
632	20241202	091100	1017800	103000	103000	103000	103000	0
633	20241202	091000	1017800	103000	103000	103000	103000	0
634	20241202	090900	1017800	103000	103000	103000	103000	0
635	20241202	090800	1017800	103000	103000	103000	103000	0
636	20241202	090700	1017800	103000	103000	103000	103000	0
637	20241202	090600	1017800	103000	103000	103000	103000	0
638	20241202	090500	1017800	103000	103000	103000	103000	0
639	20241202	090400	1017800	103000	103000	103000	103000	0
640	20241202	090300	1017800	103000	103000	103000	103000	0
641	20241202	090200	1017800	103000	103000	103000	103000	0
642	20241202	090100	1017800	103000	100400	103000	100400	9
643	20241202	090000	100400	100400	100400	100400	100400	1