KissMeData/001130/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183300	52120900	129800	129800	129800	129800	1
3	20241203	183200	52120900	129800	129800	129800	129800	0
4	20241203	183100	52120900	129800	129800	129800	129800	0
5	20241203	183000	52120900	129800	129800	129800	129800	0
6	20241203	182900	52120900	129800	129800	129800	129800	0
7	20241203	182800	52120900	129800	129800	129800	129800	0
8	20241203	182700	52120900	129800	129800	129800	129800	0
9	20241203	182600	52120900	129800	129800	129800	129800	0
10	20241203	182500	52120900	129800	129800	129800	129800	0
11	20241203	182400	52120900	129800	129800	129800	129800	0
12	20241203	182300	52120900	129800	129800	129800	129800	0
13	20241203	182200	52120900	129800	129800	129800	129800	0
14	20241203	182100	52120900	129800	129800	129800	129800	0
15	20241203	182000	52120900	129800	129800	129800	129800	0
16	20241203	181900	52120900	129800	129800	129800	129800	0
17	20241203	181800	52120900	129800	129800	129800	129800	0
18	20241203	181700	52120900	129800	129800	129800	129800	0
19	20241203	181600	52120900	129800	129800	129800	129800	0
20	20241203	181500	52120900	129800	129800	129800	129800	0
21	20241203	181400	52120900	129800	129800	129800	129800	0
22	20241203	181300	52120900	129800	129800	129800	129800	0
23	20241203	181200	52120900	129800	129800	129800	129800	0
24	20241203	181100	52120900	129800	129800	129800	129800	0
25	20241203	181000	52120900	129800	129800	129800	129800	0
26	20241203	180900	52120900	129800	129800	129800	129800	0
27	20241203	180800	52120900	129800	129800	129800	129800	0
28	20241203	180700	52120900	129800	129800	129800	129800	0
29	20241203	180600	52120900	129800	129800	129800	129800	0
30	20241203	180500	52120900	129800	129800	129800	129800	0
31	20241203	180400	52120900	129800	129800	129800	129800	0
32	20241203	180300	52120900	129800	129800	129800	129800	1
33	20241203	180200	52120900	129800	129800	129800	129800	0
34	20241203	180100	52120900	129800	129800	129800	129800	0
35	20241203	180000	52120900	129800	129800	129800	129800	0
36	20241203	175900	52120900	129800	129800	129800	129800	0
37	20241203	175800	52120900	129800	129800	129800	129800	0
38	20241203	175700	52120900	129800	129800	129800	129800	0
39	20241203	175600	52120900	129800	129800	129800	129800	0
40	20241203	175500	52120900	129800	129800	129800	129800	0
41	20241203	175400	52120900	129800	129800	129800	129800	0
42	20241203	175300	52120900	129800	129800	129800	129800	0
43	20241203	175200	52120900	129800	129800	129800	129800	0
44	20241203	175100	52120900	129800	129800	129800	129800	0
45	20241203	175000	52120900	129800	129800	129800	129800	0
46	20241203	174900	52120900	129800	129800	129800	129800	0
47	20241203	174800	52120900	129800	129800	129800	129800	0
48	20241203	174700	52120900	129800	129800	129800	129800	0
49	20241203	174600	52120900	129800	129800	129800	129800	0
50	20241203	174500	52120900	129800	129800	129800	129800	0
51	20241203	174400	52120900	129800	129800	129800	129800	0
52	20241203	174300	52120900	129800	129800	129800	129800	0
53	20241203	174200	52120900	129800	129800	129800	129800	0
54	20241203	174100	52120900	129800	129800	129800	129800	0
55	20241203	174000	52120900	129800	129800	129800	129800	0
56	20241203	173900	52120900	129800	129800	129800	129800	0
57	20241203	173800	52120900	129800	129800	129800	129800	0
58	20241203	173700	52120900	129800	129800	129800	129800	0
59	20241203	173600	52120900	129800	129800	129800	129800	0
60	20241203	173500	52120900	129800	129800	129800	129800	0
61	20241203	173400	52120900	129800	129800	129800	129800	0
62	20241203	173300	52120900	129800	129800	129800	129800	1
63	20241203	173200	52120900	129800	129800	129800	129800	0
64	20241203	173100	52120900	129800	129800	129800	129800	0
65	20241203	173000	52120900	129800	129800	129800	129800	0
66	20241203	172900	52120900	129800	129800	129800	129800	0
67	20241203	172800	52120900	129800	129800	129800	129800	0
68	20241203	172700	52120900	129800	129800	129800	129800	0
69	20241203	172600	52120900	129800	129800	129800	129800	0
70	20241203	172500	52120900	129800	129800	129800	129800	0
71	20241203	172400	52120900	129800	129800	129800	129800	0
72	20241203	172300	52120900	129800	129800	129800	129800	0
73	20241203	172200	52120900	129800	129800	129800	129800	0
74	20241203	172100	52120900	129800	129800	129800	129800	0
75	20241203	172000	52120900	129800	129800	129800	129800	0
76	20241203	171900	52120900	129800	129800	129800	129800	0
77	20241203	171800	52120900	129800	129800	129800	129800	0
78	20241203	171700	52120900	129800	129800	129800	129800	0
79	20241203	171600	52120900	129800	129800	129800	129800	0
80	20241203	171500	52120900	129800	129800	129800	129800	0
81	20241203	171400	52120900	129800	129800	129800	129800	0
82	20241203	171300	52120900	129800	129800	129800	129800	0
83	20241203	171200	52120900	129800	129800	129800	129800	0
84	20241203	171100	52120900	129800	129800	129800	129800	0
85	20241203	171000	52120900	129800	129800	129800	129800	0
86	20241203	170900	52120900	129800	129800	129800	129800	0
87	20241203	170800	52120900	129800	129800	129800	129800	0
88	20241203	170700	52120900	129800	129800	129800	129800	0
89	20241203	170600	52120900	129800	129800	129800	129800	0
90	20241203	170500	52120900	129800	129800	129800	129800	0
91	20241203	170400	52120900	129800	129800	129800	129800	0
92	20241203	170300	52120900	129800	129800	129800	129800	1
93	20241203	170200	52120900	129800	129800	129800	129800	0
94	20241203	170100	52120900	129800	129800	129800	129800	0
95	20241203	170000	52120900	129800	129800	129800	129800	0
96	20241203	165900	52120900	129800	129800	129800	129800	0
97	20241203	165800	52120900	129800	129800	129800	129800	0
98	20241203	165700	52120900	129800	129800	129800	129800	0
99	20241203	165600	52120900	129800	129800	129800	129800	0
100	20241203	165500	52120900	129800	129800	129800	129800	0
101	20241203	165400	52120900	129800	129800	129800	129800	0
102	20241203	165300	52120900	129800	129800	129800	129800	0
103	20241203	165200	52120900	129800	129800	129800	129800	0
104	20241203	165100	52120900	129800	129800	129800	129800	0
105	20241203	165000	52120900	129800	129800	129800	129800	0
106	20241203	164900	52120900	129800	129800	129800	129800	0
107	20241203	164800	52120900	129800	129800	129800	129800	0
108	20241203	164700	52120900	129800	129800	129800	129800	0
109	20241203	164600	52120900	129800	129800	129800	129800	0
110	20241203	164500	52120900	129800	129800	129800	129800	0
111	20241203	164400	52120900	129800	129800	129800	129800	0
112	20241203	164300	52120900	129800	129800	129800	129800	0
113	20241203	164200	52120900	129800	129800	129800	129800	0
114	20241203	164100	52120900	129800	129800	129800	129800	0
115	20241203	164000	52120900	129800	129800	129800	129800	0
116	20241203	163900	52120900	129800	129800	129800	129800	0
117	20241203	163800	52120900	129800	129800	129800	129800	0
118	20241203	163700	52120900	129800	129800	129800	129800	0
119	20241203	163600	52120900	129800	129800	129800	129800	0
120	20241203	163500	52120900	129800	129800	129800	129800	0
121	20241203	163400	52120900	129800	129800	129800	129800	0
122	20241203	163300	52120900	129800	129800	129800	129800	1
123	20241203	163200	52120900	129800	129800	129800	129800	0
124	20241203	163100	52120900	129800	129800	129800	129800	0
125	20241203	163000	52120900	129800	129800	129800	129800	0
126	20241203	162900	52120900	129800	129800	129800	129800	0
127	20241203	162800	52120900	129800	129800	129800	129800	0
128	20241203	162700	52120900	129800	129800	129800	129800	0
129	20241203	162600	52120900	129800	129800	129800	129800	0
130	20241203	162500	52120900	129800	129800	129800	129800	0
131	20241203	162400	52120900	129800	129800	129800	129800	0
132	20241203	162300	52120900	129800	129800	129800	129800	0
133	20241203	162200	52120900	129800	129800	129800	129800	0
134	20241203	162100	52120900	129800	129800	129800	129800	0
135	20241203	162000	52120900	129800	129800	129800	129800	0
136	20241203	161900	52120900	129800	129800	129800	129800	0
137	20241203	161800	52120900	129800	129800	129800	129800	0
138	20241203	161700	52120900	129800	129800	129800	129800	0
139	20241203	161600	52120900	129800	129800	129800	129800	0
140	20241203	161500	52120900	129800	129800	129800	129800	0
141	20241203	161400	52120900	129800	129800	129800	129800	0
142	20241203	161300	52120900	129800	129800	129800	129800	0
143	20241203	161200	52120900	129800	129800	129800	129800	0
144	20241203	161100	52120900	129800	129800	129800	129800	0
145	20241203	161000	52120900	129800	129800	129800	129800	0
146	20241203	160900	52120900	129800	129800	129800	129800	0
147	20241203	160800	52120900	129800	129800	129800	129800	0
148	20241203	160700	52120900	129800	129800	129800	129800	0
149	20241203	160600	52120900	129800	129800	129800	129800	0
150	20241203	160500	52120900	129800	129800	129800	129800	0
151	20241203	160400	52120900	129800	129800	129800	129800	0
152	20241203	160300	52120900	129800	129800	129800	129800	1
153	20241203	160200	52120900	129800	129800	129800	129800	0
154	20241203	160100	52120900	129800	129800	129800	129800	0
155	20241203	160000	52120900	129800	129800	129800	129800	0
156	20241203	155900	52120900	129800	129800	129800	129800	0
157	20241203	155800	52120900	129800	129800	129800	129800	0
158	20241203	155700	52120900	129800	129800	129800	129800	0
159	20241203	155600	52120900	129800	129800	129800	129800	0
160	20241203	155500	52120900	129800	129800	129800	129800	0
161	20241203	155400	52120900	129800	129800	129800	129800	0
162	20241203	155300	52120900	129800	129800	129800	129800	0
163	20241203	155200	52120900	129800	129800	129800	129800	0
164	20241203	155100	52120900	129800	129800	129800	129800	0
165	20241203	155000	52120900	129800	129800	129800	129800	0
166	20241203	154900	52120900	129800	129800	129800	129800	0
167	20241203	154800	52120900	129800	129800	129800	129800	0
168	20241203	154700	52120900	129800	129800	129800	129800	0
169	20241203	154600	52120900	129800	129800	129800	129800	0
170	20241203	154500	52120900	129800	129800	129800	129800	0
171	20241203	154400	52120900	129800	129800	129800	129800	0
172	20241203	154300	52120900	129800	129800	129800	129800	0
173	20241203	154200	52120900	129800	129800	129800	129800	0
174	20241203	154100	52120900	129800	129800	129800	129800	0
175	20241203	154000	52120900	129800	129800	129800	129800	0
176	20241203	153900	52120900	129800	129800	129800	129800	0
177	20241203	153800	52120900	129800	129800	129800	129800	0
178	20241203	153700	52120900	129800	129800	129800	129800	0
179	20241203	153600	52120900	129800	129800	129800	129800	0
180	20241203	153500	52120900	129800	129800	129800	129800	0
181	20241203	153400	52120900	129800	129800	129800	129800	0
182	20241203	153300	52120900	129800	129800	129800	129800	1
183	20241203	153200	52120900	129800	129800	129800	129800	0
184	20241203	153100	52120900	129800	129800	129800	129800	0
185	20241203	153000	52120900	129800	129800	129800	129800	0
186	20241203	152900	52120900	129800	129800	129800	129800	0
187	20241203	152800	52120900	129800	129800	129800	129800	0
188	20241203	152700	52120900	129800	129800	129800	129800	0
189	20241203	152600	52120900	129800	129800	129800	129800	0
190	20241203	152500	52120900	129800	129800	129800	129800	0
191	20241203	152400	52120900	129800	129800	129800	129800	0
192	20241203	152300	52120900	129800	129800	129800	129800	0
193	20241203	152200	52120900	129800	129800	129800	129800	0
194	20241203	152100	52120900	129800	129800	129800	129800	0
195	20241203	152000	52120900	129800	129800	129800	129800	0
196	20241203	151900	52120900	129800	129800	129800	129800	0
197	20241203	151800	52120900	129800	129800	129800	129800	0
198	20241203	151700	52120900	129800	129800	129800	129800	0
199	20241203	151600	52120900	129800	129800	129800	129800	0
200	20241203	151500	52120900	129800	129800	129800	129800	0
201	20241203	151400	52120900	129800	129800	129800	129800	1
202	20241203	151300	51991100	129300	129300	129300	129300	0
203	20241203	151200	51991100	129300	129300	129300	129300	0
204	20241203	151100	51991100	129300	129300	129300	129300	0
205	20241203	151000	51991100	129300	129300	129300	129300	2
206	20241203	150900	51732500	129800	129800	129800	129800	0
207	20241203	150800	51732500	129800	129800	129800	129800	0
208	20241203	150700	51732500	129800	129800	129800	129800	0
209	20241203	150600	51732500	129800	129800	129800	129800	0
210	20241203	150500	51732500	129800	129800	129800	129800	0
211	20241203	150400	51732500	129800	129800	129800	129800	0
212	20241203	150300	51732500	129800	129800	129800	129800	0
213	20241203	150200	51732500	129800	129800	129800	129800	0
214	20241203	150100	51732500	129800	129800	129800	129800	0
215	20241203	150000	51732500	129800	129800	129800	129800	0
216	20241203	145900	51732500	129800	129800	129800	129800	0
217	20241203	145800	51732500	129800	129800	129800	129800	10
218	20241203	145700	50434500	129300	129300	129300	129300	0
219	20241203	145600	50434500	129300	129300	129300	129300	0
220	20241203	145500	50434500	129300	129300	129300	129300	1
221	20241203	145400	50305200	129800	129800	129800	129800	0
222	20241203	145300	50305200	129800	129800	129800	129800	0
223	20241203	145200	50305200	129800	129800	129800	129800	0
224	20241203	145100	50305200	129800	129800	129800	129800	0
225	20241203	145000	50305200	129800	129800	129800	129800	0
226	20241203	144900	50305200	129800	129800	129800	129800	0
227	20241203	144800	50305200	129800	129800	129800	129800	0
228	20241203	144700	50305200	129800	129800	129800	129800	0
229	20241203	144600	50305200	129800	129800	129800	129800	0
230	20241203	144500	50305200	129800	129800	129800	129800	0
231	20241203	144400	50305200	129800	129800	129800	129800	0
232	20241203	144300	50305200	129800	129800	129800	129800	0
233	20241203	144200	50305200	129800	129800	129800	129800	0
234	20241203	144100	50305200	129800	129800	129800	129800	0
235	20241203	144000	50305200	129800	129800	129800	129800	0
236	20241203	143900	50305200	129800	129800	129800	129800	0
237	20241203	143800	50305200	129800	129800	129800	129800	0
238	20241203	143700	50305200	129800	129800	129800	129800	0
239	20241203	143600	50305200	129800	129800	129800	129800	1
240	20241203	143500	50175400	129400	129400	129400	129400	0
241	20241203	143400	50175400	129400	129400	129400	129400	0
242	20241203	143300	50175400	129400	129400	129400	129400	0
243	20241203	143200	50175400	129400	129400	129400	129400	0
244	20241203	143100	50175400	129400	129400	129400	129400	0
245	20241203	143000	50175400	129400	129400	129400	129400	0
246	20241203	142900	50175400	129400	129400	129400	129400	1
247	20241203	142800	50046000	129800	129800	129800	129800	20
248	20241203	142700	47450000	129400	129400	129400	129400	0
249	20241203	142600	47450000	129400	129400	129400	129400	0
250	20241203	142500	47450000	129400	129400	129400	129400	0
251	20241203	142400	47450000	129400	129400	129400	129400	1
252	20241203	142300	47320600	129400	129400	129400	129400	0
253	20241203	142200	47320600	129400	129400	129400	129400	0
254	20241203	142100	47320600	129400	129400	129400	129400	0
255	20241203	142000	47320600	129400	129400	129400	129400	1
256	20241203	141900	47191200	129300	129300	129300	129300	0
257	20241203	141800	47191200	129300	129300	129300	129300	0
258	20241203	141700	47191200	129300	129300	129300	129300	0
259	20241203	141600	47191200	129300	129300	129300	129300	5
260	20241203	141500	46544700	129300	129300	129300	129300	1
261	20241203	141400	46415400	129300	129300	129300	129300	0
262	20241203	141300	46415400	129300	129300	129300	129300	0
263	20241203	141200	46415400	129300	129300	129300	129300	0
264	20241203	141100	46415400	129300	129300	129300	129300	1
265	20241203	141000	46286100	129300	129300	129300	129300	0
266	20241203	140900	46286100	129300	129300	129300	129300	0
267	20241203	140800	46286100	129300	129300	129300	129300	0
268	20241203	140700	46286100	129300	129300	129300	129300	0
269	20241203	140600	46286100	129300	129300	129300	129300	1
270	20241203	140500	46156800	129300	129300	129300	129300	0
271	20241203	140400	46156800	129300	129300	129300	129300	0
272	20241203	140300	46156800	129300	129300	129300	129300	0
273	20241203	140200	46156800	129300	129300	129300	129300	1
274	20241203	140100	46027500	129400	129400	129400	129400	0
275	20241203	140000	46027500	129400	129400	129400	129400	0
276	20241203	135900	46027500	129400	129400	129400	129400	0
277	20241203	135800	46027500	129400	129400	129400	129400	1
278	20241203	135700	45898100	129300	129300	129300	129300	0
279	20241203	135600	45898100	129300	129300	129300	129300	0
280	20241203	135500	45898100	129300	129300	129300	129300	0
281	20241203	135400	45898100	129300	129300	129300	129300	0
282	20241203	135300	45898100	129300	129300	129300	129300	1
283	20241203	135200	45768800	129400	129400	129400	129400	0
284	20241203	135100	45768800	129400	129400	129400	129400	0
285	20241203	135000	45768800	129400	129400	129400	129400	0
286	20241203	134900	45768800	129400	129400	129400	129400	1
287	20241203	134800	45639400	129300	129300	129300	129300	0
288	20241203	134700	45639400	129300	129300	129300	129300	0
289	20241203	134600	45639400	129300	129300	129300	129300	0
290	20241203	134500	45639400	129300	129300	129300	129300	1
291	20241203	134400	45510100	129400	129400	129400	129400	0
292	20241203	134300	45510100	129400	129400	129400	129400	0
293	20241203	134200	45510100	129400	129400	129400	129400	0
294	20241203	134100	45510100	129400	129400	129400	129400	0
295	20241203	134000	45510100	129400	129400	129400	129400	1
296	20241203	133900	45380700	129300	129300	129300	129300	0
297	20241203	133800	45380700	129300	129300	129300	129300	0
298	20241203	133700	45380700	129300	129300	129300	129300	0
299	20241203	133600	45380700	129300	129300	129300	129300	1
300	20241203	133500	45251400	129300	129300	129300	129300	0
301	20241203	133400	45251400	129300	129300	129300	129300	0
302	20241203	133300	45251400	129300	129300	129300	129300	0
303	20241203	133200	45251400	129300	129300	129300	129300	1
304	20241203	133100	45122100	129300	129300	129300	129300	0
305	20241203	133000	45122100	129300	129300	129300	129300	0
306	20241203	132900	45122100	129300	129300	129300	129300	0
307	20241203	132800	45122100	129300	129300	129300	129300	0
308	20241203	132700	45122100	129300	129300	129300	129300	1
309	20241203	132600	44992800	129300	129300	129300	129300	0
310	20241203	132500	44992800	129300	129300	129300	129300	0
311	20241203	132400	44992800	129300	129300	129300	129300	0
312	20241203	132300	44992800	129300	129300	129300	129300	1
313	20241203	132200	44863500	129300	129300	129300	129300	0
314	20241203	132100	44863500	129300	129300	129300	129300	0
315	20241203	132000	44863500	129300	129400	129400	129300	3
316	20241203	131900	44475500	129400	129400	129400	129400	0
317	20241203	131800	44475500	129400	129400	129400	129400	1
318	20241203	131700	44346100	129400	129400	129400	129400	0
319	20241203	131600	44346100	129400	129400	129400	129400	0
320	20241203	131500	44346100	129400	129400	129400	129400	0
321	20241203	131400	44346100	129400	129400	129400	129400	1
322	20241203	131300	44216700	129300	129300	129300	129300	0
323	20241203	131200	44216700	129300	129300	129300	129300	0
324	20241203	131100	44216700	129300	129300	129300	129300	0
325	20241203	131000	44216700	129300	129300	129300	129300	1
326	20241203	130900	44087400	129800	129800	129800	129800	0
327	20241203	130800	44087400	129800	129800	129800	129800	0
328	20241203	130700	44087400	129800	129800	129800	129800	0
329	20241203	130600	44087400	129800	129800	129800	129800	10
330	20241203	130500	42789400	129400	129400	129400	129400	1
331	20241203	130400	42660000	129800	129800	129800	129800	0
332	20241203	130300	42660000	129800	129800	129800	129800	0
333	20241203	130200	42660000	129800	129800	129800	129800	0
334	20241203	130100	42660000	129800	129800	129800	129800	0
335	20241203	130000	42660000	129800	129800	129800	129800	2
336	20241203	125900	42400400	129800	129800	129800	129800	0
337	20241203	125800	42400400	129800	129800	129800	129800	0
338	20241203	125700	42400400	129800	129800	129800	129800	0
339	20241203	125600	42400400	129800	129800	129800	129800	0
340	20241203	125500	42400400	129800	129800	129800	129800	0
341	20241203	125400	42400400	129800	129800	129800	129800	0
342	20241203	125300	42400400	129800	129800	129800	129800	0
343	20241203	125200	42400400	129800	129800	129800	129800	0
344	20241203	125100	42400400	129800	129800	129800	129800	0
345	20241203	125000	42400400	129800	129800	129800	129800	0
346	20241203	124900	42400400	129800	129800	129800	129800	0
347	20241203	124800	42400400	129800	129800	129800	129800	0
348	20241203	124700	42400400	129800	129800	129800	129800	0
349	20241203	124600	42400400	129800	129800	129800	129800	0
350	20241203	124500	42400400	129800	129800	129800	129800	0
351	20241203	124400	42400400	129800	129800	129800	129800	0
352	20241203	124300	42400400	129800	129800	129800	129800	0
353	20241203	124200	42400400	129800	129800	129800	129800	0
354	20241203	124100	42400400	129800	129800	129800	129800	0
355	20241203	124000	42400400	129800	129800	129800	129800	0
356	20241203	123900	42400400	129800	129800	129800	129800	1
357	20241203	123800	42270600	129800	129800	129800	129800	0
358	20241203	123700	42270600	129800	129800	129800	129800	0
359	20241203	123600	42270600	129800	129800	129800	129800	0
360	20241203	123500	42270600	129800	129800	129800	129800	1
361	20241203	123400	42140800	129800	129800	129800	129800	20
362	20241203	123300	39544800	129800	129800	129800	129800	30
363	20241203	123200	35650800	129800	129800	129800	129800	0
364	20241203	123100	35650800	129800	129800	129800	129800	0
365	20241203	123000	35650800	129800	129800	129800	129800	0
366	20241203	122900	35650800	129800	129800	129800	129800	0
367	20241203	122800	35650800	129800	129800	129800	129800	0
368	20241203	122700	35650800	129800	129800	129800	129800	0
369	20241203	122600	35650800	129800	129800	129800	129800	0
370	20241203	122500	35650800	129800	129800	129800	129800	0
371	20241203	122400	35650800	129800	129800	129800	129800	0
372	20241203	122300	35650800	129800	129800	129800	129800	0
373	20241203	122200	35650800	129800	129800	129800	129800	0
374	20241203	122100	35650800	129800	129800	129800	129800	0
375	20241203	122000	35650800	129800	129800	129800	129800	0
376	20241203	121900	35650800	129800	129800	129800	129800	0
377	20241203	121800	35650800	129800	129800	129800	129800	0
378	20241203	121700	35650800	129800	129800	129800	129800	20
379	20241203	121600	33054800	129800	129800	129800	129800	0
380	20241203	121500	33054800	129800	129800	129800	129800	0
381	20241203	121400	33054800	129800	129800	129800	129800	0
382	20241203	121300	33054800	129800	129800	129800	129800	0
383	20241203	121200	33054800	129800	129800	129800	129800	0
384	20241203	121100	33054800	129800	129800	129800	129800	0
385	20241203	121000	33054800	129800	129800	129800	129800	0
386	20241203	120900	33054800	129800	129800	129800	129800	0
387	20241203	120800	33054800	129800	129800	129800	129800	0
388	20241203	120700	33054800	129800	129800	129800	129800	0
389	20241203	120600	33054800	129800	129800	129800	129800	0
390	20241203	120500	33054800	129800	129800	129800	129800	0
391	20241203	120400	33054800	129800	129800	129800	129800	0
392	20241203	120300	33054800	129800	129800	129800	129800	0
393	20241203	120200	33054800	129800	129800	129800	129800	1
394	20241203	120100	32925000	129200	129200	129200	129200	0
395	20241203	120000	32925000	129200	129200	129200	129200	0
396	20241203	115900	32925000	129200	129200	129200	129200	0
397	20241203	115800	32925000	129200	129200	129200	129200	9
398	20241203	115700	31762200	129200	129200	129200	129200	0
399	20241203	115600	31762200	129200	129200	129200	129200	1
400	20241203	115500	31633000	129200	129200	129200	129200	1
401	20241203	115400	31503800	129200	129200	129200	129200	3
402	20241203	115300	31116200	129900	129900	129900	129900	0
403	20241203	115200	31116200	129900	129900	129900	129900	0
404	20241203	115100	31116200	129900	129900	129900	129900	0
405	20241203	115000	31116200	129900	129900	129900	129900	0
406	20241203	114900	31116200	129900	129900	129900	129900	0
407	20241203	114800	31116200	129900	129900	129900	129900	0
408	20241203	114700	31116200	129900	129900	129900	129900	0
409	20241203	114600	31116200	129900	129900	129900	129900	0
410	20241203	114500	31116200	129900	129900	129900	129900	0
411	20241203	114400	31116200	129900	129900	129900	129900	0
412	20241203	114300	31116200	129900	129900	129900	129900	0
413	20241203	114200	31116200	129900	129900	129900	129900	0
414	20241203	114100	31116200	129900	129900	129900	129900	0
415	20241203	114000	31116200	129900	129900	129900	129900	1
416	20241203	113900	30986300	129800	129800	129800	129800	0
417	20241203	113800	30986300	129800	129800	129800	129800	0
418	20241203	113700	30986300	129800	129200	129800	129200	35
419	20241203	113600	26448700	129200	129200	129200	129200	0
420	20241203	113500	26448700	129200	129200	129200	129200	0
421	20241203	113400	26448700	129200	129200	129200	129200	0
422	20241203	113300	26448700	129200	129200	129200	129200	0
423	20241203	113200	26448700	129200	129200	129200	129200	0
424	20241203	113100	26448700	129200	129200	129200	129200	0
425	20241203	113000	26448700	129200	129300	129300	129200	2
426	20241203	112900	26190200	129200	129200	129200	129200	2
427	20241203	112800	25931800	129200	129200	129200	129200	2
428	20241203	112700	25673400	129200	129200	129200	129200	0
429	20241203	112600	25673400	129200	129200	129200	129200	2
430	20241203	112500	25415000	129300	129300	129300	129300	0
431	20241203	112400	25415000	129300	129400	129400	129300	5
432	20241203	112300	24768300	129800	129800	129800	129800	0
433	20241203	112200	24768300	129800	129800	129800	129800	0
434	20241203	112100	24768300	129800	129800	129800	129800	0
435	20241203	112000	24768300	129800	129800	129800	129800	0
436	20241203	111900	24768300	129800	129800	129800	129800	0
437	20241203	111800	24768300	129800	129800	129800	129800	0
438	20241203	111700	24768300	129800	129800	129800	129800	0
439	20241203	111600	24768300	129800	129800	129800	129800	1
440	20241203	111500	24638500	129500	129500	129500	129500	0
441	20241203	111400	24638500	129500	129500	129500	129500	0
442	20241203	111300	24638500	129500	129500	129500	129500	0
443	20241203	111200	24638500	129500	129500	129500	129500	0
444	20241203	111100	24638500	129500	129500	129500	129500	0
445	20241203	111000	24638500	129500	129500	129500	129500	0
446	20241203	110900	24638500	129500	129500	129500	129500	0
447	20241203	110800	24638500	129500	129500	129500	129500	0
448	20241203	110700	24638500	129500	129500	129500	129500	0
449	20241203	110600	24638500	129500	129500	129500	129500	0
450	20241203	110500	24638500	129500	129500	129500	129500	0
451	20241203	110400	24638500	129500	129500	129500	129500	0
452	20241203	110300	24638500	129500	129500	129500	129500	0
453	20241203	110200	24638500	129500	129500	129500	129500	0
454	20241203	110100	24638500	129500	129500	129500	129500	0
455	20241203	110000	24638500	129500	129500	129500	129500	0
456	20241203	105900	24638500	129500	129500	129500	129500	0
457	20241203	105800	24638500	129500	129500	129500	129500	0
458	20241203	105700	24638500	129500	129500	129500	129500	0
459	20241203	105600	24638500	129500	129500	129500	129500	0
460	20241203	105500	24638500	129500	129500	129500	129500	1
461	20241203	105400	24509000	129800	129800	129800	129800	0
462	20241203	105300	24509000	129800	129800	129800	129800	10
463	20241203	105200	23211000	129800	129800	129800	129800	8
464	20241203	105100	22172600	129800	129800	129800	129800	0
465	20241203	105000	22172600	129800	129800	129800	129800	0
466	20241203	104900	22172600	129800	129800	129800	129800	0
467	20241203	104800	22172600	129800	129800	129800	129800	0
468	20241203	104700	22172600	129800	129800	129800	129800	0
469	20241203	104600	22172600	129800	129800	129800	129800	0
470	20241203	104500	22172600	129800	129800	129800	129800	0
471	20241203	104400	22172600	129800	129800	129800	129800	0
472	20241203	104300	22172600	129800	129800	129800	129800	5
473	20241203	104200	21523600	129800	129800	129800	129800	0
474	20241203	104100	21523600	129800	129800	129800	129800	0
475	20241203	104000	21523600	129800	129800	129800	129800	0
476	20241203	103900	21523600	129800	129800	129800	129800	0
477	20241203	103800	21523600	129800	129800	129800	129800	0
478	20241203	103700	21523600	129800	129800	129800	129800	0
479	20241203	103600	21523600	129800	129800	129800	129800	0
480	20241203	103500	21523600	129800	129800	129800	129800	0
481	20241203	103400	21523600	129800	129800	129800	129800	0
482	20241203	103300	21523600	129800	129800	129800	129800	0
483	20241203	103200	21523600	129800	129800	129800	129800	0
484	20241203	103100	21523600	129800	129800	129800	129800	56
485	20241203	103000	14254800	129800	129600	129800	129600	14
486	20241203	102900	12438700	129600	129600	129600	129600	2
487	20241203	102800	12179500	129600	129600	129600	129600	0
488	20241203	102700	12179500	129600	129600	129600	129600	0
489	20241203	102600	12179500	129600	129600	129600	129600	0
490	20241203	102500	12179500	129600	129600	129600	129600	3
491	20241203	102400	11790700	129600	129600	129600	129600	0
492	20241203	102300	11790700	129600	129600	129600	129600	0
493	20241203	102200	11790700	129600	129600	129600	129600	20
494	20241203	102100	9198700	129600	129600	129600	129600	0
495	20241203	102000	9198700	129600	129600	129600	129600	1
496	20241203	101900	9069100	129600	129600	129600	129600	0
497	20241203	101800	9069100	129600	129600	129600	129600	0
498	20241203	101700	9069100	129600	129500	129600	129500	20
499	20241203	101600	6477600	129600	129600	129600	129600	1
500	20241203	101500	6348000	129600	129600	129600	129600	0
501	20241203	101400	6348000	129600	129600	129600	129600	0
502	20241203	101300	6348000	129600	129600	129600	129600	0
503	20241203	101200	6348000	129600	129600	129600	129600	0
504	20241203	101100	6348000	129600	129600	129600	129600	0
505	20241203	101000	6348000	129600	129600	129600	129600	0
506	20241203	100900	6348000	129600	129600	129600	129600	0
507	20241203	100800	6348000	129600	129600	129600	129600	0
508	20241203	100700	6348000	129600	129600	129600	129600	1
509	20241203	100600	6218400	129600	129600	129600	129600	0
510	20241203	100500	6218400	129600	129600	129600	129600	0
511	20241203	100400	6218400	129600	129600	129600	129600	0
512	20241203	100300	6218400	129600	129600	129600	129600	0
513	20241203	100200	6218400	129600	129600	129600	129600	0
514	20241203	100100	6218400	129600	129600	129600	129600	0
515	20241203	100000	6218400	129600	129600	129600	129600	1
516	20241203	095900	6088800	129600	129600	129600	129600	0
517	20241203	095800	6088800	129600	129600	129600	129600	1
518	20241203	095700	5959200	129600	129600	129600	129600	0
519	20241203	095600	5959200	129600	129600	129600	129600	0
520	20241203	095500	5959200	129600	129600	129600	129600	0
521	20241203	095400	5959200	129600	129600	129600	129600	0
522	20241203	095300	5959200	129600	129600	129600	129600	0
523	20241203	095200	5959200	129600	129600	129600	129600	1
524	20241203	095100	5829600	129600	129600	129600	129600	0
525	20241203	095000	5829600	129600	129600	129600	129600	0
526	20241203	094900	5829600	129600	129600	129600	129600	0
527	20241203	094800	5829600	129600	129600	129600	129600	1
528	20241203	094700	5700000	129500	129500	129500	129500	0
529	20241203	094600	5700000	129500	129500	129500	129500	0
530	20241203	094500	5700000	129500	129500	129500	129500	0
531	20241203	094400	5700000	129500	129500	129500	129500	0
532	20241203	094300	5700000	129500	129500	129500	129500	0
533	20241203	094200	5700000	129500	129500	129500	129500	0
534	20241203	094100	5700000	129500	129500	129500	129500	0
535	20241203	094000	5700000	129500	129500	129500	129500	0
536	20241203	093900	5700000	129500	129500	129500	129500	0
537	20241203	093800	5700000	129500	129500	129500	129500	1
538	20241203	093700	5570500	129500	129500	129500	129500	0
539	20241203	093600	5570500	129500	129500	129500	129500	0
540	20241203	093500	5570500	129500	129500	129500	129500	0
541	20241203	093400	5570500	129500	129500	129500	129500	1
542	20241203	093300	5441000	129500	129500	129500	129500	0
543	20241203	093200	5441000	129500	129500	129500	129500	1
544	20241203	093100	5311500	129500	129500	129500	129500	0
545	20241203	093000	5311500	129500	129500	129500	129500	0
546	20241203	092900	5311500	129500	129500	129500	129500	1
547	20241203	092800	5182000	129500	129500	129500	129500	0
548	20241203	092700	5182000	129500	129500	129500	129500	0
549	20241203	092600	5182000	129500	129500	129500	129500	1
550	20241203	092500	5052500	129600	129600	129600	129600	0
551	20241203	092400	5052500	129600	129600	129600	129600	0
552	20241203	092300	5052500	129600	129600	129600	129600	1
553	20241203	092200	4922900	129600	129600	129600	129600	0
554	20241203	092100	4922900	129600	129600	129600	129600	0
555	20241203	092000	4922900	129600	129600	129600	129600	0
556	20241203	091900	4922900	129600	129600	129600	129600	0
557	20241203	091800	4922900	129600	129600	129600	129600	0
558	20241203	091700	4922900	129600	129600	129600	129600	0
559	20241203	091600	4922900	129600	129600	129600	129600	0
560	20241203	091500	4922900	129600	129500	129600	129500	31
561	20241203	091400	905900	129500	129500	129500	129500	0
562	20241203	091300	905900	129500	129500	129500	129500	0
563	20241203	091200	905900	129500	129500	129500	129500	0
564	20241203	091100	905900	129500	129500	129500	129500	1
565	20241203	091000	776400	129400	129400	129400	129400	0
566	20241203	090900	776400	129400	129400	129400	129400	0
567	20241203	090800	776400	129400	129400	129400	129400	0
568	20241203	090700	776400	129400	129400	129400	129400	0
569	20241203	090600	776400	129400	129400	129400	129400	0
570	20241203	090500	776400	129400	129400	129400	129400	0
571	20241203	090400	776400	129400	129400	129400	129400	0
572	20241203	090300	776400	129400	129400	129400	129400	0
573	20241203	090200	776400	129400	129400	129400	129400	0
574	20241203	090100	776400	129400	129400	129400	129400	0
575	20241203	090000	776400	129400	129400	129400	129400	6