KissMeData/058650/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194100	19188800	96600	96600	96600	96600	23
3	20241204	194000	19188800	96600	96600	96600	96600	0
4	20241204	193900	19188800	96600	96600	96600	96600	0
5	20241204	193800	19188800	96600	96600	96600	96600	0
6	20241204	193700	19188800	96600	96600	96600	96600	0
7	20241204	193600	19188800	96600	96600	96600	96600	0
8	20241204	193500	19188800	96600	96600	96600	96600	0
9	20241204	193400	19188800	96600	96600	96600	96600	0
10	20241204	193300	19188800	96600	96600	96600	96600	0
11	20241204	193200	19188800	96600	96600	96600	96600	0
12	20241204	193100	19188800	96600	96600	96600	96600	0
13	20241204	193000	19188800	96600	96600	96600	96600	0
14	20241204	192900	19188800	96600	96600	96600	96600	0
15	20241204	192800	19188800	96600	96600	96600	96600	0
16	20241204	192700	19188800	96600	96600	96600	96600	0
17	20241204	192600	19188800	96600	96600	96600	96600	0
18	20241204	192500	19188800	96600	96600	96600	96600	0
19	20241204	192400	19188800	96600	96600	96600	96600	0
20	20241204	192300	19188800	96600	96600	96600	96600	0
21	20241204	192200	19188800	96600	96600	96600	96600	0
22	20241204	192100	19188800	96600	96600	96600	96600	0
23	20241204	192000	19188800	96600	96600	96600	96600	0
24	20241204	191900	19188800	96600	96600	96600	96600	0
25	20241204	191800	19188800	96600	96600	96600	96600	0
26	20241204	191700	19188800	96600	96600	96600	96600	0
27	20241204	191600	19188800	96600	96600	96600	96600	0
28	20241204	191500	19188800	96600	96600	96600	96600	0
29	20241204	191400	19188800	96600	96600	96600	96600	0
30	20241204	191300	19188800	96600	96600	96600	96600	0
31	20241204	191200	19188800	96600	96600	96600	96600	0
32	20241204	191100	19188800	96600	96600	96600	96600	23
33	20241204	191000	19188800	96600	96600	96600	96600	0
34	20241204	190900	19188800	96600	96600	96600	96600	0
35	20241204	190800	19188800	96600	96600	96600	96600	0
36	20241204	190700	19188800	96600	96600	96600	96600	0
37	20241204	190600	19188800	96600	96600	96600	96600	0
38	20241204	190500	19188800	96600	96600	96600	96600	0
39	20241204	190400	19188800	96600	96600	96600	96600	0
40	20241204	190300	19188800	96600	96600	96600	96600	0
41	20241204	190200	19188800	96600	96600	96600	96600	0
42	20241204	190100	19188800	96600	96600	96600	96600	0
43	20241204	190000	19188800	96600	96600	96600	96600	0
44	20241204	185900	19188800	96600	96600	96600	96600	0
45	20241204	185800	19188800	96600	96600	96600	96600	0
46	20241204	185700	19188800	96600	96600	96600	96600	0
47	20241204	185600	19188800	96600	96600	96600	96600	0
48	20241204	185500	19188800	96600	96600	96600	96600	0
49	20241204	185400	19188800	96600	96600	96600	96600	0
50	20241204	185300	19188800	96600	96600	96600	96600	0
51	20241204	185200	19188800	96600	96600	96600	96600	0
52	20241204	185100	19188800	96600	96600	96600	96600	0
53	20241204	185000	19188800	96600	96600	96600	96600	0
54	20241204	184900	19188800	96600	96600	96600	96600	0
55	20241204	184800	19188800	96600	96600	96600	96600	0
56	20241204	184700	19188800	96600	96600	96600	96600	0
57	20241204	184600	19188800	96600	96600	96600	96600	0
58	20241204	184500	19188800	96600	96600	96600	96600	0
59	20241204	184400	19188800	96600	96600	96600	96600	0
60	20241204	184300	19188800	96600	96600	96600	96600	0
61	20241204	184200	19188800	96600	96600	96600	96600	0
62	20241204	184100	19188800	96600	96600	96600	96600	23
63	20241204	184000	19188800	96600	96600	96600	96600	0
64	20241204	183900	19188800	96600	96600	96600	96600	0
65	20241204	183800	19188800	96600	96600	96600	96600	0
66	20241204	183700	19188800	96600	96600	96600	96600	0
67	20241204	183600	19188800	96600	96600	96600	96600	0
68	20241204	183500	19188800	96600	96600	96600	96600	0
69	20241204	183400	19188800	96600	96600	96600	96600	0
70	20241204	183300	19188800	96600	96600	96600	96600	0
71	20241204	183200	19188800	96600	96600	96600	96600	0
72	20241204	183100	19188800	96600	96600	96600	96600	0
73	20241204	183000	19188800	96600	96600	96600	96600	0
74	20241204	182900	19188800	96600	96600	96600	96600	0
75	20241204	182800	19188800	96600	96600	96600	96600	0
76	20241204	182700	19188800	96600	96600	96600	96600	0
77	20241204	182600	19188800	96600	96600	96600	96600	0
78	20241204	182500	19188800	96600	96600	96600	96600	0
79	20241204	182400	19188800	96600	96600	96600	96600	0
80	20241204	182300	19188800	96600	96600	96600	96600	0
81	20241204	182200	19188800	96600	96600	96600	96600	0
82	20241204	182100	19188800	96600	96600	96600	96600	0
83	20241204	182000	19188800	96600	96600	96600	96600	0
84	20241204	181900	19188800	96600	96600	96600	96600	0
85	20241204	181800	19188800	96600	96600	96600	96600	0
86	20241204	181700	19188800	96600	96600	96600	96600	0
87	20241204	181600	19188800	96600	96600	96600	96600	0
88	20241204	181500	19188800	96600	96600	96600	96600	0
89	20241204	181400	19188800	96600	96600	96600	96600	0
90	20241204	181300	19188800	96600	96600	96600	96600	0
91	20241204	181200	19188800	96600	96600	96600	96600	0
92	20241204	181100	19188800	96600	96600	96600	96600	23
93	20241204	181000	19188800	96600	96600	96600	96600	0
94	20241204	180900	19188800	96600	96600	96600	96600	0
95	20241204	180800	19188800	96600	96600	96600	96600	0
96	20241204	180700	19188800	96600	96600	96600	96600	0
97	20241204	180600	19188800	96600	96600	96600	96600	0
98	20241204	180500	19188800	96600	96600	96600	96600	0
99	20241204	180400	19188800	96600	96600	96600	96600	0
100	20241204	180300	19188800	96600	96600	96600	96600	0
101	20241204	180200	19188800	96600	96600	96600	96600	0
102	20241204	180100	19188800	96600	96600	96600	96600	0
103	20241204	180000	19188800	96600	96600	96600	96600	0
104	20241204	175900	19188800	96600	96600	96600	96600	0
105	20241204	175800	19188800	96600	96600	96600	96600	0
106	20241204	175700	19188800	96600	96600	96600	96600	0
107	20241204	175600	19188800	96600	96600	96600	96600	0
108	20241204	175500	19188800	96600	96600	96600	96600	0
109	20241204	175400	19188800	96600	96600	96600	96600	0
110	20241204	175300	19188800	96600	96600	96600	96600	0
111	20241204	175200	19188800	96600	96600	96600	96600	0
112	20241204	175100	19188800	96600	96600	96600	96600	0
113	20241204	175000	19188800	96600	96600	96600	96600	0
114	20241204	174900	19188800	96600	96600	96600	96600	0
115	20241204	174800	19188800	96600	96600	96600	96600	0
116	20241204	174700	19188800	96600	96600	96600	96600	0
117	20241204	174600	19188800	96600	96600	96600	96600	0
118	20241204	174500	19188800	96600	96600	96600	96600	0
119	20241204	174400	19188800	96600	96600	96600	96600	0
120	20241204	174300	19188800	96600	96600	96600	96600	0
121	20241204	174200	19188800	96600	96600	96600	96600	0
122	20241204	174100	19188800	96600	96600	96600	96600	23
123	20241204	174000	19188800	96600	96600	96600	96600	0
124	20241204	173900	19188800	96600	96600	96600	96600	0
125	20241204	173800	19188800	96600	96600	96600	96600	0
126	20241204	173700	19188800	96600	96600	96600	96600	0
127	20241204	173600	19188800	96600	96600	96600	96600	0
128	20241204	173500	19188800	96600	96600	96600	96600	0
129	20241204	173400	19188800	96600	96600	96600	96600	0
130	20241204	173300	19188800	96600	96600	96600	96600	0
131	20241204	173200	19188800	96600	96600	96600	96600	0
132	20241204	173100	19188800	96600	96600	96600	96600	0
133	20241204	173000	19188800	96600	96600	96600	96600	0
134	20241204	172900	19188800	96600	96600	96600	96600	0
135	20241204	172800	19188800	96600	96600	96600	96600	0
136	20241204	172700	19188800	96600	96600	96600	96600	0
137	20241204	172600	19188800	96600	96600	96600	96600	0
138	20241204	172500	19188800	96600	96600	96600	96600	0
139	20241204	172400	19188800	96600	96600	96600	96600	0
140	20241204	172300	19188800	96600	96600	96600	96600	0
141	20241204	172200	19188800	96600	96600	96600	96600	0
142	20241204	172100	19188800	96600	96600	96600	96600	0
143	20241204	172000	19188800	96600	96600	96600	96600	0
144	20241204	171900	19188800	96600	96600	96600	96600	0
145	20241204	171800	19188800	96600	96600	96600	96600	0
146	20241204	171700	19188800	96600	96600	96600	96600	0
147	20241204	171600	19188800	96600	96600	96600	96600	0
148	20241204	171500	19188800	96600	96600	96600	96600	0
149	20241204	171400	19188800	96600	96600	96600	96600	0
150	20241204	171300	19188800	96600	96600	96600	96600	0
151	20241204	171200	19188800	96600	96600	96600	96600	0
152	20241204	171100	19188800	96600	96600	96600	96600	23
153	20241204	171000	19188800	96600	96600	96600	96600	0
154	20241204	170900	19188800	96600	96600	96600	96600	0
155	20241204	170800	19188800	96600	96600	96600	96600	0
156	20241204	170700	19188800	96600	96600	96600	96600	0
157	20241204	170600	19188800	96600	96600	96600	96600	0
158	20241204	170500	19188800	96600	96600	96600	96600	0
159	20241204	170400	19188800	96600	96600	96600	96600	0
160	20241204	170300	19188800	96600	96600	96600	96600	0
161	20241204	170200	19188800	96600	96600	96600	96600	0
162	20241204	170100	19188800	96600	96600	96600	96600	0
163	20241204	170000	19188800	96600	96600	96600	96600	0
164	20241204	165900	19188800	96600	96600	96600	96600	0
165	20241204	165800	19188800	96600	96600	96600	96600	0
166	20241204	165700	19188800	96600	96600	96600	96600	0
167	20241204	165600	19188800	96600	96600	96600	96600	0
168	20241204	165500	19188800	96600	96600	96600	96600	0
169	20241204	165400	19188800	96600	96600	96600	96600	0
170	20241204	165300	19188800	96600	96600	96600	96600	0
171	20241204	165200	19188800	96600	96600	96600	96600	0
172	20241204	165100	19188800	96600	96600	96600	96600	0
173	20241204	165000	19188800	96600	96600	96600	96600	0
174	20241204	164900	19188800	96600	96600	96600	96600	0
175	20241204	164800	19188800	96600	96600	96600	96600	0
176	20241204	164700	19188800	96600	96600	96600	96600	0
177	20241204	164600	19188800	96600	96600	96600	96600	0
178	20241204	164500	19188800	96600	96600	96600	96600	0
179	20241204	164400	19188800	96600	96600	96600	96600	0
180	20241204	164300	19188800	96600	96600	96600	96600	0
181	20241204	164200	19188800	96600	96600	96600	96600	0
182	20241204	164100	19188800	96600	96600	96600	96600	23
183	20241204	164000	19188800	96600	96600	96600	96600	0
184	20241204	163900	19188800	96600	96600	96600	96600	0
185	20241204	163800	19188800	96600	96600	96600	96600	0
186	20241204	163700	19188800	96600	96600	96600	96600	0
187	20241204	163600	19188800	96600	96600	96600	96600	0
188	20241204	163500	19188800	96600	96600	96600	96600	0
189	20241204	163400	19188800	96600	96600	96600	96600	0
190	20241204	163300	19188800	96600	96600	96600	96600	0
191	20241204	163200	19188800	96600	96600	96600	96600	0
192	20241204	163100	19188800	96600	96600	96600	96600	0
193	20241204	163000	19188800	96600	96600	96600	96600	0
194	20241204	162900	19188800	96600	96600	96600	96600	0
195	20241204	162800	19188800	96600	96600	96600	96600	0
196	20241204	162700	19188800	96600	96600	96600	96600	0
197	20241204	162600	19188800	96600	96600	96600	96600	0
198	20241204	162500	19188800	96600	96600	96600	96600	0
199	20241204	162400	19188800	96600	96600	96600	96600	0
200	20241204	162300	19188800	96600	96600	96600	96600	0
201	20241204	162200	19188800	96600	96600	96600	96600	0
202	20241204	162100	19188800	96600	96600	96600	96600	0
203	20241204	162000	19188800	96600	96600	96600	96600	0
204	20241204	161900	19188800	96600	96600	96600	96600	0
205	20241204	161800	19188800	96600	96600	96600	96600	0
206	20241204	161700	19188800	96600	96600	96600	96600	0
207	20241204	161600	19188800	96600	96600	96600	96600	0
208	20241204	161500	19188800	96600	96600	96600	96600	0
209	20241204	161400	19188800	96600	96600	96600	96600	0
210	20241204	161300	19188800	96600	96600	96600	96600	0
211	20241204	161200	19188800	96600	96600	96600	96600	0
212	20241204	161100	19188800	96600	96600	96600	96600	23
213	20241204	161000	19188800	96600	96600	96600	96600	0
214	20241204	160900	19188800	96600	96600	96600	96600	0
215	20241204	160800	19188800	96600	96600	96600	96600	0
216	20241204	160700	19188800	96600	96600	96600	96600	0
217	20241204	160600	19188800	96600	96600	96600	96600	0
218	20241204	160500	19188800	96600	96600	96600	96600	0
219	20241204	160400	19188800	96600	96600	96600	96600	0
220	20241204	160300	19188800	96600	96600	96600	96600	0
221	20241204	160200	19188800	96600	96600	96600	96600	0
222	20241204	160100	19188800	96600	96600	96600	96600	0
223	20241204	160000	19188800	96600	96600	96600	96600	0
224	20241204	155900	19188800	96600	96600	96600	96600	0
225	20241204	155800	19188800	96600	96600	96600	96600	0
226	20241204	155700	19188800	96600	96600	96600	96600	0
227	20241204	155600	19188800	96600	96600	96600	96600	0
228	20241204	155500	19188800	96600	96600	96600	96600	0
229	20241204	155400	19188800	96600	96600	96600	96600	0
230	20241204	155300	19188800	96600	96600	96600	96600	0
231	20241204	155200	19188800	96600	96600	96600	96600	0
232	20241204	155100	19188800	96600	96600	96600	96600	0
233	20241204	155000	19188800	96600	96600	96600	96600	0
234	20241204	154900	19188800	96600	96600	96600	96600	0
235	20241204	154800	19188800	96600	96600	96600	96600	0
236	20241204	154700	19188800	96600	96600	96600	96600	0
237	20241204	154600	19188800	96600	96600	96600	96600	0
238	20241204	154500	19188800	96600	96600	96600	96600	0
239	20241204	154400	19188800	96600	96600	96600	96600	0
240	20241204	154300	19188800	96600	96600	96600	96600	0
241	20241204	154200	19188800	96600	96600	96600	96600	0
242	20241204	154100	19188800	96600	96600	96600	96600	23
243	20241204	154000	19188800	96600	96600	96600	96600	0
244	20241204	153900	19188800	96600	96600	96600	96600	0
245	20241204	153800	19188800	96600	96600	96600	96600	0
246	20241204	153700	19188800	96600	96600	96600	96600	0
247	20241204	153600	19188800	96600	96600	96600	96600	0
248	20241204	153500	19188800	96600	96600	96600	96600	0
249	20241204	153400	19188800	96600	96600	96600	96600	0
250	20241204	153300	19188800	96600	96600	96600	96600	0
251	20241204	153200	19188800	96600	96600	96600	96600	0
252	20241204	153100	19188800	96600	96600	96600	96600	0
253	20241204	153000	19188800	96600	96600	96600	96600	23
254	20241204	152900	16967000	97300	97300	97300	97300	0
255	20241204	152800	16967000	97300	97300	97300	97300	0
256	20241204	152700	16967000	97300	97300	97300	97300	0
257	20241204	152600	16967000	97300	97300	97300	97300	0
258	20241204	152500	16967000	97300	97300	97300	97300	0
259	20241204	152400	16967000	97300	97300	97300	97300	0
260	20241204	152300	16967000	97300	97300	97300	97300	0
261	20241204	152200	16967000	97300	97300	97300	97300	0
262	20241204	152100	16967000	97300	97300	97300	97300	0
263	20241204	152000	16967000	97300	97300	97300	97300	0
264	20241204	151900	16967000	97300	97300	97300	97300	5
265	20241204	151800	16480500	97100	97100	97100	97100	0
266	20241204	151700	16480500	97100	97100	97100	97100	0
267	20241204	151600	16480500	97100	97100	97100	97100	0
268	20241204	151500	16480500	97100	97100	97100	97100	0
269	20241204	151400	16480500	97100	97100	97100	97100	0
270	20241204	151300	16480500	97100	97100	97100	97100	0
271	20241204	151200	16480500	97100	97100	97100	97100	0
272	20241204	151100	16480500	97100	97100	97100	97100	0
273	20241204	151000	16480500	97100	97100	97100	97100	1
274	20241204	150900	16383400	98500	98500	98500	98500	0
275	20241204	150800	16383400	98500	98500	98500	98500	0
276	20241204	150700	16383400	98500	98500	98500	98500	0
277	20241204	150600	16383400	98500	98500	98500	98500	0
278	20241204	150500	16383400	98500	98500	98500	98500	0
279	20241204	150400	16383400	98500	98500	98500	98500	0
280	20241204	150300	16383400	98500	98500	98500	98500	0
281	20241204	150200	16383400	98500	98500	98500	98500	0
282	20241204	150100	16383400	98500	98500	98500	98500	0
283	20241204	150000	16383400	98500	97100	98500	97100	4
284	20241204	145900	15993600	97000	97000	97000	97000	0
285	20241204	145800	15993600	97000	97000	97000	97000	0
286	20241204	145700	15993600	97000	97000	97000	97000	0
287	20241204	145600	15993600	97000	97000	97000	97000	0
288	20241204	145500	15993600	97000	97000	97000	97000	0
289	20241204	145400	15993600	97000	97000	97000	97000	0
290	20241204	145300	15993600	97000	97000	97000	97000	0
291	20241204	145200	15993600	97000	97000	97000	97000	0
292	20241204	145100	15993600	97000	97000	97000	97000	0
293	20241204	145000	15993600	97000	97000	97000	97000	0
294	20241204	144900	15993600	97000	97000	97000	97000	0
295	20241204	144800	15993600	97000	97000	97000	97000	0
296	20241204	144700	15993600	97000	97000	97000	97000	0
297	20241204	144600	15993600	97000	97000	97000	97000	0
298	20241204	144500	15993600	97000	97000	97000	97000	0
299	20241204	144400	15993600	97000	97000	97000	97000	0
300	20241204	144300	15993600	97000	97000	97000	97000	0
301	20241204	144200	15993600	97000	97000	97000	97000	0
302	20241204	144100	15993600	97000	97000	97000	97000	0
303	20241204	144000	15993600	97000	97000	97000	97000	0
304	20241204	143900	15993600	97000	97000	97000	97000	0
305	20241204	143800	15993600	97000	97000	97000	97000	0
306	20241204	143700	15993600	97000	97000	97000	97000	0
307	20241204	143600	15993600	97000	97000	97000	97000	0
308	20241204	143500	15993600	97000	97000	97000	97000	0
309	20241204	143400	15993600	97000	97000	97000	97000	0
310	20241204	143300	15993600	97000	97000	97000	97000	0
311	20241204	143200	15993600	97000	97000	97000	97000	0
312	20241204	143100	15993600	97000	97000	97000	97000	0
313	20241204	143000	15993600	97000	97000	97000	97000	0
314	20241204	142900	15993600	97000	97000	97000	97000	0
315	20241204	142800	15993600	97000	97000	97000	97000	0
316	20241204	142700	15993600	97000	97000	97000	97000	0
317	20241204	142600	15993600	97000	97000	97000	97000	0
318	20241204	142500	15993600	97000	97000	97000	97000	0
319	20241204	142400	15993600	97000	97000	97000	97000	0
320	20241204	142300	15993600	97000	97000	97000	97000	0
321	20241204	142200	15993600	97000	97000	97000	97000	0
322	20241204	142100	15993600	97000	97000	97000	97000	0
323	20241204	142000	15993600	97000	97000	97000	97000	0
324	20241204	141900	15993600	97000	97000	97000	97000	0
325	20241204	141800	15993600	97000	97000	97000	97000	0
326	20241204	141700	15993600	97000	97000	97000	97000	0
327	20241204	141600	15993600	97000	97000	97000	97000	0
328	20241204	141500	15993600	97000	97000	97000	97000	0
329	20241204	141400	15993600	97000	97000	97000	97000	0
330	20241204	141300	15993600	97000	97000	97000	97000	0
331	20241204	141200	15993600	97000	97000	97000	97000	0
332	20241204	141100	15993600	97000	97000	97000	97000	0
333	20241204	141000	15993600	97000	97000	97000	97000	0
334	20241204	140900	15993600	97000	97000	97000	97000	0
335	20241204	140800	15993600	97000	97000	97000	97000	0
336	20241204	140700	15993600	97000	97000	97000	97000	0
337	20241204	140600	15993600	97000	97000	97000	97000	0
338	20241204	140500	15993600	97000	97000	97000	97000	0
339	20241204	140400	15993600	97000	97000	97000	97000	0
340	20241204	140300	15993600	97000	97000	97000	97000	0
341	20241204	140200	15993600	97000	97000	97000	97000	0
342	20241204	140100	15993600	97000	97000	97000	97000	1
343	20241204	140000	15896600	97000	97000	97000	97000	0
344	20241204	135900	15896600	97000	97000	97000	97000	0
345	20241204	135800	15896600	97000	97000	97000	97000	0
346	20241204	135700	15896600	97000	97100	97100	97000	19
347	20241204	135600	14053300	97200	97200	97200	97200	0
348	20241204	135500	14053300	97200	97200	97200	97200	0
349	20241204	135400	14053300	97200	97200	97200	97200	0
350	20241204	135300	14053300	97200	97200	97200	97200	0
351	20241204	135200	14053300	97200	97200	97200	97200	0
352	20241204	135100	14053300	97200	97200	97200	97200	0
353	20241204	135000	14053300	97200	97400	97400	97100	30
354	20241204	134900	11136100	98600	98600	98600	98600	0
355	20241204	134800	11136100	98600	98600	98600	98600	0
356	20241204	134700	11136100	98600	98600	98600	98600	0
357	20241204	134600	11136100	98600	98600	98600	98600	0
358	20241204	134500	11136100	98600	98600	98600	98600	0
359	20241204	134400	11136100	98600	98600	98600	98600	0
360	20241204	134300	11136100	98600	98600	98600	98600	0
361	20241204	134200	11136100	98600	98600	98600	98600	0
362	20241204	134100	11136100	98600	98600	98600	98600	0
363	20241204	134000	11136100	98600	98600	98600	98600	0
364	20241204	133900	11136100	98600	98600	98600	98600	0
365	20241204	133800	11136100	98600	98600	98600	98600	0
366	20241204	133700	11136100	98600	98600	98600	98600	0
367	20241204	133600	11136100	98600	98600	98600	98600	0
368	20241204	133500	11136100	98600	98600	98600	98600	0
369	20241204	133400	11136100	98600	98600	98600	98600	0
370	20241204	133300	11136100	98600	98600	98600	98600	0
371	20241204	133200	11136100	98600	98600	98600	98600	0
372	20241204	133100	11136100	98600	98600	98600	98600	7
373	20241204	133000	10445900	98600	98600	98600	98600	0
374	20241204	132900	10445900	98600	98600	98600	98600	2
375	20241204	132800	10248700	98700	98700	98700	98700	0
376	20241204	132700	10248700	98700	98700	98700	98700	0
377	20241204	132600	10248700	98700	98700	98700	98700	0
378	20241204	132500	10248700	98700	98700	98700	98700	0
379	20241204	132400	10248700	98700	98700	98700	98700	0
380	20241204	132300	10248700	98700	98700	98700	98700	0
381	20241204	132200	10248700	98700	98700	98700	98700	0
382	20241204	132100	10248700	98700	98700	98700	98700	0
383	20241204	132000	10248700	98700	98700	98700	98700	0
384	20241204	131900	10248700	98700	98700	98700	98700	0
385	20241204	131800	10248700	98700	98700	98700	98700	0
386	20241204	131700	10248700	98700	98700	98700	98700	0
387	20241204	131600	10248700	98700	98700	98700	98700	0
388	20241204	131500	10248700	98700	98700	98700	98700	0
389	20241204	131400	10248700	98700	98700	98700	98700	0
390	20241204	131300	10248700	98700	98700	98700	98700	0
391	20241204	131200	10248700	98700	98700	98700	98700	0
392	20241204	131100	10248700	98700	98700	98700	98700	0
393	20241204	131000	10248700	98700	98700	98700	98700	0
394	20241204	130900	10248700	98700	98700	98700	98700	0
395	20241204	130800	10248700	98700	98700	98700	98700	0
396	20241204	130700	10248700	98700	98700	98700	98700	0
397	20241204	130600	10248700	98700	98700	98700	98700	0
398	20241204	130500	10248700	98700	98700	98700	98700	0
399	20241204	130400	10248700	98700	98700	98700	98700	0
400	20241204	130300	10248700	98700	98700	98700	98700	0
401	20241204	130200	10248700	98700	98700	98700	98700	0
402	20241204	130100	10248700	98700	98700	98700	98700	0
403	20241204	130000	10248700	98700	98700	98700	98700	1
404	20241204	125900	10150000	98700	98700	98700	98700	0
405	20241204	125800	10150000	98700	98700	98700	98700	0
406	20241204	125700	10150000	98700	98700	98700	98700	0
407	20241204	125600	10150000	98700	98700	98700	98700	0
408	20241204	125500	10150000	98700	98700	98700	98700	0
409	20241204	125400	10150000	98700	98700	98700	98700	0
410	20241204	125300	10150000	98700	98700	98700	98700	0
411	20241204	125200	10150000	98700	98700	98700	98700	0
412	20241204	125100	10150000	98700	98700	98700	98700	0
413	20241204	125000	10150000	98700	98700	98700	98700	0
414	20241204	124900	10150000	98700	98700	98700	98700	0
415	20241204	124800	10150000	98700	98700	98700	98700	0
416	20241204	124700	10150000	98700	98700	98700	98700	0
417	20241204	124600	10150000	98700	98700	98700	98700	0
418	20241204	124500	10150000	98700	98700	98700	98700	0
419	20241204	124400	10150000	98700	98700	98700	98700	0
420	20241204	124300	10150000	98700	98700	98700	98700	0
421	20241204	124200	10150000	98700	98700	98700	98700	0
422	20241204	124100	10150000	98700	98700	98700	98700	0
423	20241204	124000	10150000	98700	98700	98700	98700	0
424	20241204	123900	10150000	98700	98700	98700	98700	0
425	20241204	123800	10150000	98700	98700	98700	98700	0
426	20241204	123700	10150000	98700	98700	98700	98700	0
427	20241204	123600	10150000	98700	98700	98700	98700	0
428	20241204	123500	10150000	98700	98700	98700	98700	0
429	20241204	123400	10150000	98700	98700	98700	98700	0
430	20241204	123300	10150000	98700	98700	98700	98700	0
431	20241204	123200	10150000	98700	98700	98700	98700	0
432	20241204	123100	10150000	98700	98700	98700	98700	0
433	20241204	123000	10150000	98700	98700	98700	98700	0
434	20241204	122900	10150000	98700	98700	98700	98700	0
435	20241204	122800	10150000	98700	98700	98700	98700	0
436	20241204	122700	10150000	98700	98700	98700	98700	0
437	20241204	122600	10150000	98700	98700	98700	98700	0
438	20241204	122500	10150000	98700	98700	98700	98700	0
439	20241204	122400	10150000	98700	98700	98700	98700	0
440	20241204	122300	10150000	98700	98700	98700	98700	0
441	20241204	122200	10150000	98700	98700	98700	98700	0
442	20241204	122100	10150000	98700	98700	98700	98700	0
443	20241204	122000	10150000	98700	98700	98700	98700	1
444	20241204	121900	10051300	97000	97000	97000	97000	0
445	20241204	121800	10051300	97000	97000	97000	97000	0
446	20241204	121700	10051300	97000	97000	97000	97000	0
447	20241204	121600	10051300	97000	97000	97000	97000	0
448	20241204	121500	10051300	97000	97000	97000	97000	0
449	20241204	121400	10051300	97000	97000	97000	97000	0
450	20241204	121300	10051300	97000	97000	97000	97000	0
451	20241204	121200	10051300	97000	97000	97000	97000	0
452	20241204	121100	10051300	97000	97000	97000	97000	0
453	20241204	121000	10051300	97000	97000	97000	97000	0
454	20241204	120900	10051300	97000	97000	97000	97000	0
455	20241204	120800	10051300	97000	97000	97000	97000	0
456	20241204	120700	10051300	97000	97000	97000	97000	0
457	20241204	120600	10051300	97000	97000	97000	97000	0
458	20241204	120500	10051300	97000	97000	97000	97000	0
459	20241204	120400	10051300	97000	97000	97000	97000	0
460	20241204	120300	10051300	97000	97000	97000	97000	0
461	20241204	120200	10051300	97000	97000	97000	97000	0
462	20241204	120100	10051300	97000	97000	97000	97000	0
463	20241204	120000	10051300	97000	97000	97000	97000	0
464	20241204	115900	10051300	97000	97000	97000	97000	0
465	20241204	115800	10051300	97000	97000	97000	97000	0
466	20241204	115700	10051300	97000	97000	97000	97000	0
467	20241204	115600	10051300	97000	97000	97000	97000	0
468	20241204	115500	10051300	97000	97000	97000	97000	0
469	20241204	115400	10051300	97000	97000	97000	97000	0
470	20241204	115300	10051300	97000	97000	97000	97000	0
471	20241204	115200	10051300	97000	97000	97000	97000	0
472	20241204	115100	10051300	97000	97500	97500	97000	29
473	20241204	115000	7226300	98800	98800	98800	98800	1
474	20241204	114900	7127500	98800	98800	98800	98800	0
475	20241204	114800	7127500	98800	98800	98800	98800	0
476	20241204	114700	7127500	98800	98800	98800	98800	0
477	20241204	114600	7127500	98800	98800	98800	98800	0
478	20241204	114500	7127500	98800	98800	98800	98800	0
479	20241204	114400	7127500	98800	98800	98800	98800	0
480	20241204	114300	7127500	98800	98800	98800	98800	0
481	20241204	114200	7127500	98800	98800	98800	98800	0
482	20241204	114100	7127500	98800	98800	98800	98800	0
483	20241204	114000	7127500	98800	98800	98800	98800	1
484	20241204	113900	7028700	97800	97800	97800	97800	0
485	20241204	113800	7028700	97800	97800	97800	97800	10
486	20241204	113700	6050700	97800	97800	97800	97800	0
487	20241204	113600	6050700	97800	97800	97800	97800	0
488	20241204	113500	6050700	97800	97800	97800	97800	0
489	20241204	113400	6050700	97800	97800	97800	97800	0
490	20241204	113300	6050700	97800	97800	97800	97800	0
491	20241204	113200	6050700	97800	97800	97800	97800	0
492	20241204	113100	6050700	97800	97800	97800	97800	0
493	20241204	113000	6050700	97800	97800	97800	97800	0
494	20241204	112900	6050700	97800	97800	97800	97800	1
495	20241204	112800	5952900	97800	97800	97800	97800	9
496	20241204	112700	5072700	97800	97800	97800	97800	0
497	20241204	112600	5072700	97800	97800	97800	97800	0
498	20241204	112500	5072700	97800	97800	97800	97800	0
499	20241204	112400	5072700	97800	97800	97800	97800	0
500	20241204	112300	5072700	97800	97800	97800	97800	0
501	20241204	112200	5072700	97800	97800	97800	97800	0
502	20241204	112100	5072700	97800	97800	97800	97800	0
503	20241204	112000	5072700	97800	97800	97800	97800	0
504	20241204	111900	5072700	97800	97800	97800	97800	0
505	20241204	111800	5072700	97800	97800	97800	97800	0
506	20241204	111700	5072700	97800	97800	97800	97800	10
507	20241204	111600	4094700	98100	98100	98100	98100	0
508	20241204	111500	4094700	98100	98100	98100	98100	0
509	20241204	111400	4094700	98100	98100	98100	98100	0
510	20241204	111300	4094700	98100	98100	98100	98100	0
511	20241204	111200	4094700	98100	98100	98100	98100	0
512	20241204	111100	4094700	98100	98100	98100	98100	0
513	20241204	111000	4094700	98100	98100	98100	98100	0
514	20241204	110900	4094700	98100	98100	98100	98100	0
515	20241204	110800	4094700	98100	98100	98100	98100	0
516	20241204	110700	4094700	98100	98100	98100	98100	0
517	20241204	110600	4094700	98100	98100	98100	98100	0
518	20241204	110500	4094700	98100	98100	98100	98100	0
519	20241204	110400	4094700	98100	98100	98100	98100	10
520	20241204	110300	3113700	98800	98800	98800	98800	0
521	20241204	110200	3113700	98800	98800	98800	98800	0
522	20241204	110100	3113700	98800	98800	98800	98800	1
523	20241204	110000	3014900	98800	98800	98800	98800	0
524	20241204	105900	3014900	98800	98800	98800	98800	0
525	20241204	105800	3014900	98800	98800	98800	98800	0
526	20241204	105700	3014900	98800	98800	98800	98800	0
527	20241204	105600	3014900	98800	98800	98800	98800	0
528	20241204	105500	3014900	98800	98800	98800	98800	0
529	20241204	105400	3014900	98800	98800	98800	98800	0
530	20241204	105300	3014900	98800	98800	98800	98800	0
531	20241204	105200	3014900	98800	98800	98800	98800	0
532	20241204	105100	3014900	98800	98800	98800	98800	0
533	20241204	105000	3014900	98800	98800	98800	98800	0
534	20241204	104900	3014900	98800	98800	98800	98800	0
535	20241204	104800	3014900	98800	98800	98800	98800	0
536	20241204	104700	3014900	98800	98800	98800	98800	0
537	20241204	104600	3014900	98800	98800	98800	98800	0
538	20241204	104500	3014900	98800	98800	98800	98800	0
539	20241204	104400	3014900	98800	98800	98800	98800	0
540	20241204	104300	3014900	98800	98800	98800	98800	0
541	20241204	104200	3014900	98800	98800	98800	98800	0
542	20241204	104100	3014900	98800	98800	98800	98800	0
543	20241204	104000	3014900	98800	98800	98800	98800	0
544	20241204	103900	3014900	98800	98800	98800	98800	0
545	20241204	103800	3014900	98800	98800	98800	98800	0
546	20241204	103700	3014900	98800	98800	98800	98800	0
547	20241204	103600	3014900	98800	98800	98800	98800	0
548	20241204	103500	3014900	98800	98800	98800	98800	0
549	20241204	103400	3014900	98800	98800	98800	98800	0
550	20241204	103300	3014900	98800	98800	98800	98800	0
551	20241204	103200	3014900	98800	98800	98800	98800	0
552	20241204	103100	3014900	98800	98800	98800	98800	0
553	20241204	103000	3014900	98800	98800	98800	98800	0
554	20241204	102900	3014900	98800	98800	98800	98800	0
555	20241204	102800	3014900	98800	98800	98800	98800	0
556	20241204	102700	3014900	98800	98800	98800	98800	0
557	20241204	102600	3014900	98800	98800	98800	98800	0
558	20241204	102500	3014900	98800	98800	98800	98800	0
559	20241204	102400	3014900	98800	98800	98800	98800	0
560	20241204	102300	3014900	98800	98800	98800	98800	0
561	20241204	102200	3014900	98800	98800	98800	98800	0
562	20241204	102100	3014900	98800	98800	98800	98800	1
563	20241204	102000	2916100	98800	98800	98800	98800	0
564	20241204	101900	2916100	98800	98800	98800	98800	0
565	20241204	101800	2916100	98800	98800	98800	98800	0
566	20241204	101700	2916100	98800	98800	98800	98800	0
567	20241204	101600	2916100	98800	98800	98800	98800	0
568	20241204	101500	2916100	98800	98800	98800	98800	0
569	20241204	101400	2916100	98800	98800	98800	98800	0
570	20241204	101300	2916100	98800	98800	98800	98800	0
571	20241204	101200	2916100	98800	98800	98800	98800	0
572	20241204	101100	2916100	98800	98800	98800	98800	0
573	20241204	101000	2916100	98800	98700	98800	98700	2
574	20241204	100900	2718600	98800	98800	98800	98800	0
575	20241204	100800	2718600	98800	98800	98800	98800	0
576	20241204	100700	2718600	98800	98800	98800	98800	0
577	20241204	100600	2718600	98800	98800	98800	98800	0
578	20241204	100500	2718600	98800	98800	98800	98800	0
579	20241204	100400	2718600	98800	98800	98800	98800	0
580	20241204	100300	2718600	98800	98800	98800	98800	0
581	20241204	100200	2718600	98800	98800	98800	98800	0
582	20241204	100100	2718600	98800	98800	98800	98800	0
583	20241204	100000	2718600	98800	98800	98800	98800	0
584	20241204	095900	2718600	98800	98800	98800	98800	0
585	20241204	095800	2718600	98800	98800	98800	98800	0
586	20241204	095700	2718600	98800	98800	98800	98800	0
587	20241204	095600	2718600	98800	98800	98800	98800	0
588	20241204	095500	2718600	98800	98800	98800	98800	0
589	20241204	095400	2718600	98800	98800	98800	98800	0
590	20241204	095300	2718600	98800	98800	98800	98800	0
591	20241204	095200	2718600	98800	98800	98800	98800	0
592	20241204	095100	2718600	98800	98800	98800	98800	0
593	20241204	095000	2718600	98800	98800	98800	98800	0
594	20241204	094900	2718600	98800	98800	98800	98800	0
595	20241204	094800	2718600	98800	98800	98800	98800	0
596	20241204	094700	2718600	98800	98800	98800	98800	0
597	20241204	094600	2718600	98800	98800	98800	98800	0
598	20241204	094500	2718600	98800	98800	98800	98800	0
599	20241204	094400	2718600	98800	98800	98800	98800	0
600	20241204	094300	2718600	98800	98800	98800	98800	0
601	20241204	094200	2718600	98800	98800	98800	98800	0
602	20241204	094100	2718600	98800	98800	98800	98800	1
603	20241204	094000	2619800	98800	98800	98800	98800	0
604	20241204	093900	2619800	98800	98800	98800	98800	0
605	20241204	093800	2619800	98800	98800	98800	98800	0
606	20241204	093700	2619800	98800	98800	98800	98800	0
607	20241204	093600	2619800	98800	98800	98800	98800	0
608	20241204	093500	2619800	98800	98800	98800	98800	0
609	20241204	093400	2619800	98800	98800	98800	98800	0
610	20241204	093300	2619800	98800	98800	98800	98800	0
611	20241204	093200	2619800	98800	98800	98800	98800	0
612	20241204	093100	2619800	98800	98800	98800	98800	3
613	20241204	093000	2323400	99100	99100	99100	99100	0
614	20241204	092900	2323400	99100	99100	99100	99100	0
615	20241204	092800	2323400	99100	99100	99100	99100	0
616	20241204	092700	2323400	99100	99100	99100	99100	0
617	20241204	092600	2323400	99100	99100	99100	99100	0
618	20241204	092500	2323400	99100	99100	99100	99100	0
619	20241204	092400	2323400	99100	99100	99100	99100	0
620	20241204	092300	2323400	99100	99100	99100	99100	0
621	20241204	092200	2323400	99100	99100	99100	99100	0
622	20241204	092100	2323400	99100	99100	99100	99100	0
623	20241204	092000	2323400	99100	99100	99100	99100	0
624	20241204	091900	2323400	99100	99100	99100	99100	0
625	20241204	091800	2323400	99100	99100	99100	99100	0
626	20241204	091700	2323400	99100	99100	99100	99100	0
627	20241204	091600	2323400	99100	99100	99100	99100	0
628	20241204	091500	2323400	99100	99100	99100	99100	0
629	20241204	091400	2323400	99100	99100	99100	99100	0
630	20241204	091300	2323400	99100	99100	99100	99100	0
631	20241204	091200	2323400	99100	99100	99100	99100	0
632	20241204	091100	2323400	99100	99100	99100	99100	0
633	20241204	091000	2323400	99100	99100	99100	99100	0
634	20241204	090900	2323400	99100	99100	99100	99100	0
635	20241204	090800	2323400	99100	99100	99100	99100	0
636	20241204	090700	2323400	99100	99100	99100	99100	0
637	20241204	090600	2323400	99100	99100	99100	99100	0
638	20241204	090500	2323400	99100	99100	99100	99100	0
639	20241204	090400	2323400	99100	99100	99100	99100	0
640	20241204	090300	2323400	99100	99100	99100	99100	0
641	20241204	090200	2323400	99100	99100	99100	99100	0
642	20241204	090100	2323400	99100	99100	99100	99100	0
643	20241204	090000	2323400	99100	96600	99100	96600	24