KissMeData/001130/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183300	38876600	128700	128700	128700	128700	4
3	20231211	183200	38876600	128700	128700	128700	128700	0
4	20231211	183100	38876600	128700	128700	128700	128700	0
5	20231211	183000	38876600	128700	128700	128700	128700	0
6	20231211	182900	38876600	128700	128700	128700	128700	0
7	20231211	182800	38876600	128700	128700	128700	128700	0
8	20231211	182700	38876600	128700	128700	128700	128700	0
9	20231211	182600	38876600	128700	128700	128700	128700	0
10	20231211	182500	38876600	128700	128700	128700	128700	0
11	20231211	182400	38876600	128700	128700	128700	128700	0
12	20231211	182300	38876600	128700	128700	128700	128700	0
13	20231211	182200	38876600	128700	128700	128700	128700	0
14	20231211	182100	38876600	128700	128700	128700	128700	0
15	20231211	182000	38876600	128700	128700	128700	128700	0
16	20231211	181900	38876600	128700	128700	128700	128700	0
17	20231211	181800	38876600	128700	128700	128700	128700	0
18	20231211	181700	38876600	128700	128700	128700	128700	0
19	20231211	181600	38876600	128700	128700	128700	128700	0
20	20231211	181500	38876600	128700	128700	128700	128700	0
21	20231211	181400	38876600	128700	128700	128700	128700	0
22	20231211	181300	38876600	128700	128700	128700	128700	0
23	20231211	181200	38876600	128700	128700	128700	128700	0
24	20231211	181100	38876600	128700	128700	128700	128700	0
25	20231211	181000	38876600	128700	128700	128700	128700	0
26	20231211	180900	38876600	128700	128700	128700	128700	0
27	20231211	180800	38876600	128700	128700	128700	128700	0
28	20231211	180700	38876600	128700	128700	128700	128700	0
29	20231211	180600	38876600	128700	128700	128700	128700	0
30	20231211	180500	38876600	128700	128700	128700	128700	0
31	20231211	180400	38876600	128700	128700	128700	128700	0
32	20231211	180300	38876600	128700	128700	128700	128700	4
33	20231211	180200	38876600	128700	128700	128700	128700	0
34	20231211	180100	38876600	128700	128700	128700	128700	0
35	20231211	180000	38876600	128700	128700	128700	128700	0
36	20231211	175900	38876600	128700	128700	128700	128700	0
37	20231211	175800	38876600	128700	128700	128700	128700	0
38	20231211	175700	38876600	128700	128700	128700	128700	0
39	20231211	175600	38876600	128700	128700	128700	128700	0
40	20231211	175500	38876600	128700	128700	128700	128700	0
41	20231211	175400	38876600	128700	128700	128700	128700	0
42	20231211	175300	38876600	128700	128700	128700	128700	0
43	20231211	175200	38876600	128700	128700	128700	128700	0
44	20231211	175100	38876600	128700	128700	128700	128700	0
45	20231211	175000	38876600	128700	128700	128700	128700	0
46	20231211	174900	38876600	128700	128700	128700	128700	0
47	20231211	174800	38876600	128700	128700	128700	128700	0
48	20231211	174700	38876600	128700	128700	128700	128700	0
49	20231211	174600	38876600	128700	128700	128700	128700	0
50	20231211	174500	38876600	128700	128700	128700	128700	0
51	20231211	174400	38876600	128700	128700	128700	128700	0
52	20231211	174300	38876600	128700	128700	128700	128700	0
53	20231211	174200	38876600	128700	128700	128700	128700	0
54	20231211	174100	38876600	128700	128700	128700	128700	0
55	20231211	174000	38876600	128700	128700	128700	128700	0
56	20231211	173900	38876600	128700	128700	128700	128700	0
57	20231211	173800	38876600	128700	128700	128700	128700	0
58	20231211	173700	38876600	128700	128700	128700	128700	0
59	20231211	173600	38876600	128700	128700	128700	128700	0
60	20231211	173500	38876600	128700	128700	128700	128700	0
61	20231211	173400	38876600	128700	128700	128700	128700	0
62	20231211	173300	38876600	128700	128700	128700	128700	4
63	20231211	173200	38876600	128700	128700	128700	128700	0
64	20231211	173100	38876600	128700	128700	128700	128700	0
65	20231211	173000	38876600	128700	128700	128700	128700	0
66	20231211	172900	38876600	128700	128700	128700	128700	0
67	20231211	172800	38876600	128700	128700	128700	128700	0
68	20231211	172700	38876600	128700	128700	128700	128700	0
69	20231211	172600	38876600	128700	128700	128700	128700	0
70	20231211	172500	38876600	128700	128700	128700	128700	0
71	20231211	172400	38876600	128700	128700	128700	128700	0
72	20231211	172300	38876600	128700	128700	128700	128700	0
73	20231211	172200	38876600	128700	128700	128700	128700	0
74	20231211	172100	38876600	128700	128700	128700	128700	0
75	20231211	172000	38876600	128700	128700	128700	128700	0
76	20231211	171900	38876600	128700	128700	128700	128700	0
77	20231211	171800	38876600	128700	128700	128700	128700	0
78	20231211	171700	38876600	128700	128700	128700	128700	0
79	20231211	171600	38876600	128700	128700	128700	128700	0
80	20231211	171500	38876600	128700	128700	128700	128700	0
81	20231211	171400	38876600	128700	128700	128700	128700	0
82	20231211	171300	38876600	128700	128700	128700	128700	0
83	20231211	171200	38876600	128700	128700	128700	128700	0
84	20231211	171100	38876600	128700	128700	128700	128700	0
85	20231211	171000	38876600	128700	128700	128700	128700	0
86	20231211	170900	38876600	128700	128700	128700	128700	0
87	20231211	170800	38876600	128700	128700	128700	128700	0
88	20231211	170700	38876600	128700	128700	128700	128700	0
89	20231211	170600	38876600	128700	128700	128700	128700	0
90	20231211	170500	38876600	128700	128700	128700	128700	0
91	20231211	170400	38876600	128700	128700	128700	128700	0
92	20231211	170300	38876600	128700	128700	128700	128700	4
93	20231211	170200	38876600	128700	128700	128700	128700	0
94	20231211	170100	38876600	128700	128700	128700	128700	0
95	20231211	170000	38876600	128700	128700	128700	128700	0
96	20231211	165900	38876600	128700	128700	128700	128700	0
97	20231211	165800	38876600	128700	128700	128700	128700	0
98	20231211	165700	38876600	128700	128700	128700	128700	0
99	20231211	165600	38876600	128700	128700	128700	128700	0
100	20231211	165500	38876600	128700	128700	128700	128700	0
101	20231211	165400	38876600	128700	128700	128700	128700	0
102	20231211	165300	38876600	128700	128700	128700	128700	0
103	20231211	165200	38876600	128700	128700	128700	128700	0
104	20231211	165100	38876600	128700	128700	128700	128700	0
105	20231211	165000	38876600	128700	128700	128700	128700	0
106	20231211	164900	38876600	128700	128700	128700	128700	0
107	20231211	164800	38876600	128700	128700	128700	128700	0
108	20231211	164700	38876600	128700	128700	128700	128700	0
109	20231211	164600	38876600	128700	128700	128700	128700	0
110	20231211	164500	38876600	128700	128700	128700	128700	0
111	20231211	164400	38876600	128700	128700	128700	128700	0
112	20231211	164300	38876600	128700	128700	128700	128700	0
113	20231211	164200	38876600	128700	128700	128700	128700	0
114	20231211	164100	38876600	128700	128700	128700	128700	0
115	20231211	164000	38876600	128700	128700	128700	128700	0
116	20231211	163900	38876600	128700	128700	128700	128700	0
117	20231211	163800	38876600	128700	128700	128700	128700	0
118	20231211	163700	38876600	128700	128700	128700	128700	0
119	20231211	163600	38876600	128700	128700	128700	128700	0
120	20231211	163500	38876600	128700	128700	128700	128700	0
121	20231211	163400	38876600	128700	128700	128700	128700	0
122	20231211	163300	38876600	128700	128700	128700	128700	4
123	20231211	163200	38876600	128700	128700	128700	128700	0
124	20231211	163100	38876600	128700	128700	128700	128700	0
125	20231211	163000	38876600	128700	128700	128700	128700	0
126	20231211	162900	38876600	128700	128700	128700	128700	0
127	20231211	162800	38876600	128700	128700	128700	128700	0
128	20231211	162700	38876600	128700	128700	128700	128700	0
129	20231211	162600	38876600	128700	128700	128700	128700	0
130	20231211	162500	38876600	128700	128700	128700	128700	0
131	20231211	162400	38876600	128700	128700	128700	128700	0
132	20231211	162300	38876600	128700	128700	128700	128700	0
133	20231211	162200	38876600	128700	128700	128700	128700	0
134	20231211	162100	38876600	128700	128700	128700	128700	0
135	20231211	162000	38876600	128700	128700	128700	128700	0
136	20231211	161900	38876600	128700	128700	128700	128700	0
137	20231211	161800	38876600	128700	128700	128700	128700	0
138	20231211	161700	38876600	128700	128700	128700	128700	0
139	20231211	161600	38876600	128700	128700	128700	128700	0
140	20231211	161500	38876600	128700	128700	128700	128700	0
141	20231211	161400	38876600	128700	128700	128700	128700	0
142	20231211	161300	38876600	128700	128700	128700	128700	0
143	20231211	161200	38876600	128700	128700	128700	128700	0
144	20231211	161100	38876600	128700	128700	128700	128700	0
145	20231211	161000	38876600	128700	128700	128700	128700	0
146	20231211	160900	38876600	128700	128700	128700	128700	0
147	20231211	160800	38876600	128700	128700	128700	128700	0
148	20231211	160700	38876600	128700	128700	128700	128700	0
149	20231211	160600	38876600	128700	128700	128700	128700	0
150	20231211	160500	38876600	128700	128700	128700	128700	0
151	20231211	160400	38876600	128700	128700	128700	128700	0
152	20231211	160300	38876600	128700	128700	128700	128700	4
153	20231211	160200	38876600	128700	128700	128700	128700	0
154	20231211	160100	38876600	128700	128700	128700	128700	0
155	20231211	160000	38876600	128700	128700	128700	128700	0
156	20231211	155900	38876600	128700	128700	128700	128700	0
157	20231211	155800	38876600	128700	128700	128700	128700	0
158	20231211	155700	38876600	128700	128700	128700	128700	0
159	20231211	155600	38876600	128700	128700	128700	128700	0
160	20231211	155500	38876600	128700	128700	128700	128700	0
161	20231211	155400	38876600	128700	128700	128700	128700	0
162	20231211	155300	38876600	128700	128700	128700	128700	0
163	20231211	155200	38876600	128700	128700	128700	128700	0
164	20231211	155100	38876600	128700	128700	128700	128700	0
165	20231211	155000	38876600	128700	128700	128700	128700	0
166	20231211	154900	38876600	128700	128700	128700	128700	0
167	20231211	154800	38876600	128700	128700	128700	128700	0
168	20231211	154700	38876600	128700	128700	128700	128700	0
169	20231211	154600	38876600	128700	128700	128700	128700	0
170	20231211	154500	38876600	128700	128700	128700	128700	0
171	20231211	154400	38876600	128700	128700	128700	128700	0
172	20231211	154300	38876600	128700	128700	128700	128700	0
173	20231211	154200	38876600	128700	128700	128700	128700	0
174	20231211	154100	38876600	128700	128700	128700	128700	0
175	20231211	154000	38876600	128700	128700	128700	128700	0
176	20231211	153900	38876600	128700	128700	128700	128700	0
177	20231211	153800	38876600	128700	128700	128700	128700	0
178	20231211	153700	38876600	128700	128700	128700	128700	0
179	20231211	153600	38876600	128700	128700	128700	128700	0
180	20231211	153500	38876600	128700	128700	128700	128700	0
181	20231211	153400	38876600	128700	128700	128700	128700	0
182	20231211	153300	38876600	128700	128700	128700	128700	4
183	20231211	153200	38876600	128700	128700	128700	128700	0
184	20231211	153100	38876600	128700	128700	128700	128700	0
185	20231211	153000	38876600	128700	128700	128700	128700	4
186	20231211	152900	38361800	128400	128400	128400	128400	0
187	20231211	152800	38361800	128400	128400	128400	128400	0
188	20231211	152700	38361800	128400	128400	128400	128400	0
189	20231211	152600	38361800	128400	128400	128400	128400	0
190	20231211	152500	38361800	128400	128400	128400	128400	0
191	20231211	152400	38361800	128400	128400	128400	128400	0
192	20231211	152300	38361800	128400	128400	128400	128400	0
193	20231211	152200	38361800	128400	128400	128400	128400	0
194	20231211	152100	38361800	128400	128400	128400	128400	0
195	20231211	152000	38361800	128400	128400	128400	128400	0
196	20231211	151900	38361800	128400	128400	128400	128400	1
197	20231211	151800	38233400	128400	128400	128400	128400	2
198	20231211	151700	37976600	128400	128300	128400	128300	3
199	20231211	151600	37591500	128400	128500	128500	128400	3
200	20231211	151500	37206200	128500	128500	128500	128300	9
201	20231211	151400	36050300	128300	128300	128300	128300	0
202	20231211	151300	36050300	128300	128300	128300	128300	0
203	20231211	151200	36050300	128300	128300	128300	128300	0
204	20231211	151100	36050300	128300	128300	128300	128300	0
205	20231211	151000	36050300	128300	128300	128300	128300	2
206	20231211	150900	35793700	128300	128300	128300	128300	0
207	20231211	150800	35793700	128300	128300	128300	128300	0
208	20231211	150700	35793700	128300	128300	128300	128300	0
209	20231211	150600	35793700	128300	128300	128300	128300	16
210	20231211	150500	33740900	128300	128500	128500	128300	14
211	20231211	150400	31944200	128500	128500	128500	128500	0
212	20231211	150300	31944200	128500	128600	128600	128500	37
213	20231211	150200	27189400	128700	128700	128700	128700	5
214	20231211	150100	26545900	128700	128700	128700	128700	0
215	20231211	150000	26545900	128700	128900	128900	128700	2
216	20231211	145900	26288300	128900	128900	128900	128900	0
217	20231211	145800	26288300	128900	128900	128900	128900	0
218	20231211	145700	26288300	128900	128900	128900	128900	0
219	20231211	145600	26288300	128900	128900	128900	128900	0
220	20231211	145500	26288300	128900	128900	128900	128900	0
221	20231211	145400	26288300	128900	128900	128900	128900	0
222	20231211	145300	26288300	128900	128900	128900	128900	0
223	20231211	145200	26288300	128900	128900	128900	128900	0
224	20231211	145100	26288300	128900	128900	128900	128900	0
225	20231211	145000	26288300	128900	128900	128900	128900	0
226	20231211	144900	26288300	128900	128900	128900	128900	0
227	20231211	144800	26288300	128900	128900	128900	128900	0
228	20231211	144700	26288300	128900	128900	128900	128900	0
229	20231211	144600	26288300	128900	128900	128900	128900	0
230	20231211	144500	26288300	128900	128900	128900	128900	0
231	20231211	144400	26288300	128900	128900	128900	128900	0
232	20231211	144300	26288300	128900	128900	128900	128900	5
233	20231211	144200	25643800	128900	128900	128900	128900	0
234	20231211	144100	25643800	128900	128900	128900	128900	0
235	20231211	144000	25643800	128900	128900	128900	128900	0
236	20231211	143900	25643800	128900	128900	128900	128900	0
237	20231211	143800	25643800	128900	128900	128900	128900	0
238	20231211	143700	25643800	128900	128900	128900	128900	0
239	20231211	143600	25643800	128900	128900	128900	128900	0
240	20231211	143500	25643800	128900	128900	128900	128900	0
241	20231211	143400	25643800	128900	128900	128900	128900	0
242	20231211	143300	25643800	128900	128900	128900	128900	0
243	20231211	143200	25643800	128900	128900	128900	128900	0
244	20231211	143100	25643800	128900	128900	128900	128900	0
245	20231211	143000	25643800	128900	128900	128900	128900	0
246	20231211	142900	25643800	128900	128900	128900	128900	0
247	20231211	142800	25643800	128900	128900	128900	128900	0
248	20231211	142700	25643800	128900	128900	128900	128900	0
249	20231211	142600	25643800	128900	128900	128900	128900	0
250	20231211	142500	25643800	128900	128900	128900	128900	0
251	20231211	142400	25643800	128900	128900	128900	128900	0
252	20231211	142300	25643800	128900	128900	128900	128900	0
253	20231211	142200	25643800	128900	128900	128900	128900	0
254	20231211	142100	25643800	128900	128900	128900	128900	0
255	20231211	142000	25643800	128900	128900	128900	128900	0
256	20231211	141900	25643800	128900	128900	128900	128900	0
257	20231211	141800	25643800	128900	128900	128900	128900	0
258	20231211	141700	25643800	128900	128900	128900	128900	0
259	20231211	141600	25643800	128900	128900	128900	128900	3
260	20231211	141500	25257100	128900	128900	128900	128900	0
261	20231211	141400	25257100	128900	128900	128900	128900	0
262	20231211	141300	25257100	128900	128900	128900	128900	0
263	20231211	141200	25257100	128900	128900	128900	128900	0
264	20231211	141100	25257100	128900	128900	128900	128900	0
265	20231211	141000	25257100	128900	128900	128900	128900	0
266	20231211	140900	25257100	128900	128900	128900	128900	0
267	20231211	140800	25257100	128900	128900	128900	128900	8
268	20231211	140700	24225900	129000	129000	129000	129000	0
269	20231211	140600	24225900	129000	129000	129000	129000	0
270	20231211	140500	24225900	129000	129000	129000	129000	0
271	20231211	140400	24225900	129000	129000	129000	129000	0
272	20231211	140300	24225900	129000	129000	129000	129000	1
273	20231211	140200	24096900	129000	129000	129000	129000	1
274	20231211	140100	23967900	129000	129000	129000	129000	8
275	20231211	140000	22935900	128600	128900	128900	128600	11
276	20231211	135900	21519500	129000	129000	129000	129000	0
277	20231211	135800	21519500	129000	129000	129000	129000	0
278	20231211	135700	21519500	129000	129000	129000	129000	0
279	20231211	135600	21519500	129000	129000	129000	129000	0
280	20231211	135500	21519500	129000	129000	129000	129000	0
281	20231211	135400	21519500	129000	129000	129000	129000	0
282	20231211	135300	21519500	129000	129000	129000	129000	0
283	20231211	135200	21519500	129000	129000	129000	129000	1
284	20231211	135100	21390500	129100	129100	129100	129100	0
285	20231211	135000	21390500	129100	129000	129100	129000	2
286	20231211	134900	21132400	128400	128400	128400	128400	0
287	20231211	134800	21132400	128400	128400	128400	128400	0
288	20231211	134700	21132400	128400	128600	128600	128400	3
289	20231211	134600	20746900	128600	128600	128600	128600	0
290	20231211	134500	20746900	128600	128600	128600	128600	0
291	20231211	134400	20746900	128600	128600	128600	128600	0
292	20231211	134300	20746900	128600	128600	128600	128600	0
293	20231211	134200	20746900	128600	128600	128600	128600	0
294	20231211	134100	20746900	128600	128600	128600	128600	0
295	20231211	134000	20746900	128600	128600	128600	128600	0
296	20231211	133900	20746900	128600	128600	128600	128600	0
297	20231211	133800	20746900	128600	128600	128600	128600	12
298	20231211	133700	19203700	128600	128600	128600	128600	0
299	20231211	133600	19203700	128600	128600	128600	128600	0
300	20231211	133500	19203700	128600	128600	128600	128600	0
301	20231211	133400	19203700	128600	128600	128600	128600	0
302	20231211	133300	19203700	128600	128600	128600	128600	0
303	20231211	133200	19203700	128600	128600	128600	128600	0
304	20231211	133100	19203700	128600	128600	128600	128600	10
305	20231211	133000	17917700	128600	128600	128600	128600	0
306	20231211	132900	17917700	128600	128600	128600	128600	0
307	20231211	132800	17917700	128600	128600	128600	128600	0
308	20231211	132700	17917700	128600	128600	128700	128600	19
309	20231211	132600	15474000	128700	128700	128700	128700	1
310	20231211	132500	15345300	129100	129100	129100	129100	0
311	20231211	132400	15345300	129100	129100	129100	129100	0
312	20231211	132300	15345300	129100	129100	129100	129100	0
313	20231211	132200	15345300	129100	129100	129100	129100	0
314	20231211	132100	15345300	129100	129100	129100	129100	0
315	20231211	132000	15345300	129100	129100	129100	129100	0
316	20231211	131900	15345300	129100	129100	129100	129100	0
317	20231211	131800	15345300	129100	129100	129100	129100	0
318	20231211	131700	15345300	129100	129100	129100	129100	0
319	20231211	131600	15345300	129100	129100	129100	129100	0
320	20231211	131500	15345300	129100	129100	129100	129100	0
321	20231211	131400	15345300	129100	129100	129100	129100	0
322	20231211	131300	15345300	129100	129100	129100	129100	0
323	20231211	131200	15345300	129100	129100	129100	129100	0
324	20231211	131100	15345300	129100	129100	129100	129100	0
325	20231211	131000	15345300	129100	129100	129100	129100	0
326	20231211	130900	15345300	129100	129100	129100	129100	0
327	20231211	130800	15345300	129100	129100	129100	129100	0
328	20231211	130700	15345300	129100	129100	129100	129100	0
329	20231211	130600	15345300	129100	129100	129100	129100	0
330	20231211	130500	15345300	129100	129100	129100	129100	0
331	20231211	130400	15345300	129100	129100	129100	129100	0
332	20231211	130300	15345300	129100	129100	129100	129100	0
333	20231211	130200	15345300	129100	129100	129100	129100	0
334	20231211	130100	15345300	129100	129100	129100	129100	0
335	20231211	130000	15345300	129100	129100	129100	129100	0
336	20231211	125900	15345300	129100	129100	129100	129100	0
337	20231211	125800	15345300	129100	129100	129100	129100	0
338	20231211	125700	15345300	129100	129100	129100	129100	0
339	20231211	125600	15345300	129100	129100	129100	129100	0
340	20231211	125500	15345300	129100	129100	129100	129100	0
341	20231211	125400	15345300	129100	129100	129100	129100	0
342	20231211	125300	15345300	129100	129100	129100	129100	0
343	20231211	125200	15345300	129100	129100	129100	129100	0
344	20231211	125100	15345300	129100	129100	129100	129100	0
345	20231211	125000	15345300	129100	129100	129100	129100	0
346	20231211	124900	15345300	129100	129100	129100	129100	0
347	20231211	124800	15345300	129100	129100	129100	129100	0
348	20231211	124700	15345300	129100	129100	129100	129100	0
349	20231211	124600	15345300	129100	129100	129100	129100	0
350	20231211	124500	15345300	129100	129100	129100	129100	0
351	20231211	124400	15345300	129100	129100	129100	129100	0
352	20231211	124300	15345300	129100	129100	129100	129100	0
353	20231211	124200	15345300	129100	129100	129100	129100	0
354	20231211	124100	15345300	129100	129100	129100	129100	0
355	20231211	124000	15345300	129100	129100	129100	129100	0
356	20231211	123900	15345300	129100	129100	129100	129100	0
357	20231211	123800	15345300	129100	129100	129100	129100	0
358	20231211	123700	15345300	129100	129100	129100	129100	0
359	20231211	123600	15345300	129100	129100	129100	129100	0
360	20231211	123500	15345300	129100	129100	129100	129100	1
361	20231211	123400	15216200	128800	128800	128800	128800	0
362	20231211	123300	15216200	128800	128800	128800	128800	0
363	20231211	123200	15216200	128800	128800	128800	128800	0
364	20231211	123100	15216200	128800	128800	128800	128800	0
365	20231211	123000	15216200	128800	128800	128800	128800	0
366	20231211	122900	15216200	128800	128800	128800	128800	0
367	20231211	122800	15216200	128800	128800	128800	128800	11
368	20231211	122700	13799400	128800	128800	128800	128800	0
369	20231211	122600	13799400	128800	128800	128800	128800	0
370	20231211	122500	13799400	128800	128800	128800	128800	0
371	20231211	122400	13799400	128800	128800	128800	128800	0
372	20231211	122300	13799400	128800	128800	128800	128800	0
373	20231211	122200	13799400	128800	128800	128800	128800	0
374	20231211	122100	13799400	128800	128700	128800	128700	10
375	20231211	122000	12511600	128700	128700	128700	128700	0
376	20231211	121900	12511600	128700	128800	128800	128700	21
377	20231211	121800	9808700	129000	129000	129000	129000	0
378	20231211	121700	9808700	129000	129000	129000	129000	0
379	20231211	121600	9808700	129000	129000	129000	129000	0
380	20231211	121500	9808700	129000	129000	129000	129000	0
381	20231211	121400	9808700	129000	129000	129000	129000	0
382	20231211	121300	9808700	129000	129000	129000	129000	0
383	20231211	121200	9808700	129000	129000	129000	129000	0
384	20231211	121100	9808700	129000	129000	129000	129000	0
385	20231211	121000	9808700	129000	129000	129000	129000	0
386	20231211	120900	9808700	129000	129000	129000	129000	0
387	20231211	120800	9808700	129000	129000	129000	129000	0
388	20231211	120700	9808700	129000	129000	129000	129000	0
389	20231211	120600	9808700	129000	129000	129000	129000	0
390	20231211	120500	9808700	129000	129000	129000	129000	0
391	20231211	120400	9808700	129000	129000	129000	129000	0
392	20231211	120300	9808700	129000	129000	129000	129000	0
393	20231211	120200	9808700	129000	129000	129000	129000	0
394	20231211	120100	9808700	129000	129000	129000	129000	0
395	20231211	120000	9808700	129000	129000	129000	129000	0
396	20231211	115900	9808700	129000	129000	129000	129000	0
397	20231211	115800	9808700	129000	129000	129000	129000	0
398	20231211	115700	9808700	129000	129000	129000	129000	0
399	20231211	115600	9808700	129000	129000	129000	129000	0
400	20231211	115500	9808700	129000	129000	129000	129000	1
401	20231211	115400	9679700	129200	129200	129200	129200	5
402	20231211	115300	9033700	129200	129200	129200	129200	0
403	20231211	115200	9033700	129200	129200	129200	129200	0
404	20231211	115100	9033700	129200	129200	129200	129200	0
405	20231211	115000	9033700	129200	129200	129200	129200	0
406	20231211	114900	9033700	129200	129200	129200	129200	0
407	20231211	114800	9033700	129200	129200	129200	129200	0
408	20231211	114700	9033700	129200	129200	129200	129200	0
409	20231211	114600	9033700	129200	129200	129200	129200	0
410	20231211	114500	9033700	129200	129200	129200	129200	4
411	20231211	114400	8516900	129000	129000	129000	129000	0
412	20231211	114300	8516900	129000	129000	129000	129000	0
413	20231211	114200	8516900	129000	129000	129000	129000	0
414	20231211	114100	8516900	129000	129000	129000	129000	0
415	20231211	114000	8516900	129000	129000	129000	129000	0
416	20231211	113900	8516900	129000	129000	129000	129000	4
417	20231211	113800	8000900	129100	129100	129100	129100	0
418	20231211	113700	8000900	129100	129100	129100	129100	0
419	20231211	113600	8000900	129100	129100	129100	129100	0
420	20231211	113500	8000900	129100	129100	129100	129100	0
421	20231211	113400	8000900	129100	129100	129100	129100	0
422	20231211	113300	8000900	129100	129100	129100	129100	0
423	20231211	113200	8000900	129100	129100	129100	129100	0
424	20231211	113100	8000900	129100	129100	129100	129100	0
425	20231211	113000	8000900	129100	129100	129100	129100	0
426	20231211	112900	8000900	129100	129100	129100	129100	0
427	20231211	112800	8000900	129100	129100	129100	129100	0
428	20231211	112700	8000900	129100	129100	129100	129100	0
429	20231211	112600	8000900	129100	129100	129100	129100	0
430	20231211	112500	8000900	129100	129100	129100	129100	0
431	20231211	112400	8000900	129100	129100	129100	129100	0
432	20231211	112300	8000900	129100	129100	129100	129100	0
433	20231211	112200	8000900	129100	129100	129100	129100	1
434	20231211	112100	7871800	129200	129200	129200	129200	0
435	20231211	112000	7871800	129200	129200	129200	129200	0
436	20231211	111900	7871800	129200	129200	129200	129200	0
437	20231211	111800	7871800	129200	129200	129200	129200	0
438	20231211	111700	7871800	129200	129200	129200	129200	0
439	20231211	111600	7871800	129200	129200	129200	129200	1
440	20231211	111500	7742600	129300	129300	129300	129300	0
441	20231211	111400	7742600	129300	129300	129300	129300	0
442	20231211	111300	7742600	129300	129300	129300	129300	0
443	20231211	111200	7742600	129300	129300	129300	129300	0
444	20231211	111100	7742600	129300	129300	129300	129300	0
445	20231211	111000	7742600	129300	129300	129300	129300	0
446	20231211	110900	7742600	129300	129300	129300	129300	2
447	20231211	110800	7484000	129300	129300	129300	129300	0
448	20231211	110700	7484000	129300	129300	129300	129300	1
449	20231211	110600	7354700	129300	129300	129300	129300	0
450	20231211	110500	7354700	129300	129300	129300	129300	0
451	20231211	110400	7354700	129300	129300	129300	129300	0
452	20231211	110300	7354700	129300	129300	129300	129300	0
453	20231211	110200	7354700	129300	129300	129300	129300	0
454	20231211	110100	7354700	129300	129300	129300	129300	0
455	20231211	110000	7354700	129300	129300	129300	129300	0
456	20231211	105900	7354700	129300	129300	129300	129300	0
457	20231211	105800	7354700	129300	129300	129300	129300	0
458	20231211	105700	7354700	129300	129300	129300	129300	0
459	20231211	105600	7354700	129300	129300	129300	129300	2
460	20231211	105500	7096100	128900	128900	128900	128900	1
461	20231211	105400	6967200	129000	129000	129000	129000	0
462	20231211	105300	6967200	129000	129000	129000	129000	0
463	20231211	105200	6967200	129000	129000	129000	129000	0
464	20231211	105100	6967200	129000	129000	129000	129000	0
465	20231211	105000	6967200	129000	129000	129000	129000	0
466	20231211	104900	6967200	129000	129000	129000	129000	0
467	20231211	104800	6967200	129000	129000	129000	129000	0
468	20231211	104700	6967200	129000	129000	129000	129000	0
469	20231211	104600	6967200	129000	129000	129000	129000	0
470	20231211	104500	6967200	129000	129000	129000	129000	0
471	20231211	104400	6967200	129000	129000	129000	129000	0
472	20231211	104300	6967200	129000	129000	129000	129000	0
473	20231211	104200	6967200	129000	129000	129000	129000	0
474	20231211	104100	6967200	129000	129000	129000	129000	0
475	20231211	104000	6967200	129000	129000	129000	129000	0
476	20231211	103900	6967200	129000	129000	129000	129000	0
477	20231211	103800	6967200	129000	129000	129000	129000	0
478	20231211	103700	6967200	129000	129000	129000	129000	0
479	20231211	103600	6967200	129000	129000	129000	129000	10
480	20231211	103500	5677200	128900	128900	128900	128900	0
481	20231211	103400	5677200	128900	128900	128900	128900	0
482	20231211	103300	5677200	128900	128900	128900	128900	0
483	20231211	103200	5677200	128900	128900	128900	128900	0
484	20231211	103100	5677200	128900	128900	128900	128900	0
485	20231211	103000	5677200	128900	128900	128900	128900	0
486	20231211	102900	5677200	128900	128900	128900	128900	0
487	20231211	102800	5677200	128900	128900	128900	128900	0
488	20231211	102700	5677200	128900	128900	128900	128900	0
489	20231211	102600	5677200	128900	128900	128900	128900	0
490	20231211	102500	5677200	128900	128900	128900	128900	0
491	20231211	102400	5677200	128900	128900	128900	128900	0
492	20231211	102300	5677200	128900	128900	128900	128900	0
493	20231211	102200	5677200	128900	128900	128900	128900	0
494	20231211	102100	5677200	128900	128900	128900	128900	0
495	20231211	102000	5677200	128900	129100	129100	128900	11
496	20231211	101900	4257700	129200	129200	129200	129200	0
497	20231211	101800	4257700	129200	129200	129200	129200	0
498	20231211	101700	4257700	129200	129200	129200	129200	2
499	20231211	101600	3999300	129200	129200	129200	129200	0
500	20231211	101500	3999300	129200	129200	129200	129200	0
501	20231211	101400	3999300	129200	129200	129200	129200	0
502	20231211	101300	3999300	129200	129200	129200	129200	0
503	20231211	101200	3999300	129200	129200	129200	129200	0
504	20231211	101100	3999300	129200	129200	129200	129200	0
505	20231211	101000	3999300	129200	129200	129200	129200	2
506	20231211	100900	3740900	129200	129200	129200	129200	0
507	20231211	100800	3740900	129200	129200	129200	129200	0
508	20231211	100700	3740900	129200	129200	129200	129200	10
509	20231211	100600	2448900	129200	129200	129200	129200	0
510	20231211	100500	2448900	129200	129200	129200	129200	1
511	20231211	100400	2319700	129200	129200	129200	129200	0
512	20231211	100300	2319700	129200	129200	129200	129200	0
513	20231211	100200	2319700	129200	129200	129200	129200	0
514	20231211	100100	2319700	129200	129200	129200	129200	0
515	20231211	100000	2319700	129200	129200	129200	129200	1
516	20231211	095900	2190500	129200	129200	129200	129200	0
517	20231211	095800	2190500	129200	129200	129200	129200	1
518	20231211	095700	2061300	129100	129100	129100	129100	0
519	20231211	095600	2061300	129100	129100	129100	129100	0
520	20231211	095500	2061300	129100	129100	129100	129100	1
521	20231211	095400	1932200	129100	129100	129100	129100	0
522	20231211	095300	1932200	129100	129100	129100	129100	0
523	20231211	095200	1932200	129100	129100	129100	129100	0
524	20231211	095100	1932200	129100	129100	129100	129100	0
525	20231211	095000	1932200	129100	129100	129100	129100	0
526	20231211	094900	1932200	129100	129100	129100	129100	0
527	20231211	094800	1932200	129100	129100	129100	129100	0
528	20231211	094700	1932200	129100	129100	129100	129100	0
529	20231211	094600	1932200	129100	129100	129100	129100	0
530	20231211	094500	1932200	129100	129100	129100	129100	0
531	20231211	094400	1932200	129100	129100	129100	129100	0
532	20231211	094300	1932200	129100	129100	129100	129100	0
533	20231211	094200	1932200	129100	129100	129100	129100	0
534	20231211	094100	1932200	129100	129100	129100	129100	0
535	20231211	094000	1932200	129100	129100	129100	129100	0
536	20231211	093900	1932200	129100	129100	129100	129100	0
537	20231211	093800	1932200	129100	129100	129100	129100	0
538	20231211	093700	1932200	129100	129100	129100	129100	0
539	20231211	093600	1932200	129100	129100	129100	129100	0
540	20231211	093500	1932200	129100	129100	129100	129100	0
541	20231211	093400	1932200	129100	129100	129100	129100	0
542	20231211	093300	1932200	129100	129100	129100	129100	0
543	20231211	093200	1932200	129100	129100	129100	129100	1
544	20231211	093100	1803100	129100	129100	129100	129100	0
545	20231211	093000	1803100	129100	129100	129100	129100	0
546	20231211	092900	1803100	129100	129100	129100	129100	0
547	20231211	092800	1803100	129100	129100	129100	129100	0
548	20231211	092700	1803100	129100	129100	129100	129100	0
549	20231211	092600	1803100	129100	129100	129100	129100	0
550	20231211	092500	1803100	129100	129100	129100	129100	0
551	20231211	092400	1803100	129100	129100	129100	129100	0
552	20231211	092300	1803100	129100	129100	129100	129100	2
553	20231211	092200	1544900	129100	129100	129100	129100	0
554	20231211	092100	1544900	129100	129100	129100	129100	0
555	20231211	092000	1544900	129100	129100	129100	129100	3
556	20231211	091900	1157600	128600	128600	128600	128600	0
557	20231211	091800	1157600	128600	128600	128600	128600	0
558	20231211	091700	1157600	128600	128600	128600	128600	0
559	20231211	091600	1157600	128600	128600	128600	128600	0
560	20231211	091500	1157600	128600	128600	128600	128600	0
561	20231211	091400	1157600	128600	128600	128600	128600	0
562	20231211	091300	1157600	128600	128600	128600	128600	0
563	20231211	091200	1157600	128600	128600	128600	128600	0
564	20231211	091100	1157600	128600	128600	128600	128600	0
565	20231211	091000	1157600	128600	128600	128600	128600	0
566	20231211	090900	1157600	128600	128600	128600	128600	0
567	20231211	090800	1157600	128600	128600	128600	128600	2
568	20231211	090700	900400	128600	128600	128600	128600	3
569	20231211	090600	514600	128600	128600	128600	128600	1
570	20231211	090500	386000	128600	128700	128700	128600	3
571	20231211	090400	0	129300	129300	129300	129300	0
572	20231211	090300	0	129300	129300	129300	129300	0
573	20231211	090200	0	129300	129300	129300	129300	0
574	20231211	090100	0	129300	129300	129300	129300	0
575	20231211	090000	0	129300	129300	129300	129300	0