KissMeData/001130/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183300	38603900	129700	129700	129700	129700	1
3	20231207	183200	38603900	129700	129700	129700	129700	0
4	20231207	183100	38603900	129700	129700	129700	129700	0
5	20231207	183000	38603900	129700	129700	129700	129700	0
6	20231207	182900	38603900	129700	129700	129700	129700	0
7	20231207	182800	38603900	129700	129700	129700	129700	0
8	20231207	182700	38603900	129700	129700	129700	129700	0
9	20231207	182600	38603900	129700	129700	129700	129700	0
10	20231207	182500	38603900	129700	129700	129700	129700	0
11	20231207	182400	38603900	129700	129700	129700	129700	0
12	20231207	182300	38603900	129700	129700	129700	129700	0
13	20231207	182200	38603900	129700	129700	129700	129700	0
14	20231207	182100	38603900	129700	129700	129700	129700	0
15	20231207	182000	38603900	129700	129700	129700	129700	0
16	20231207	181900	38603900	129700	129700	129700	129700	0
17	20231207	181800	38603900	129700	129700	129700	129700	0
18	20231207	181700	38603900	129700	129700	129700	129700	0
19	20231207	181600	38603900	129700	129700	129700	129700	0
20	20231207	181500	38603900	129700	129700	129700	129700	0
21	20231207	181400	38603900	129700	129700	129700	129700	0
22	20231207	181300	38603900	129700	129700	129700	129700	0
23	20231207	181200	38603900	129700	129700	129700	129700	0
24	20231207	181100	38603900	129700	129700	129700	129700	0
25	20231207	181000	38603900	129700	129700	129700	129700	0
26	20231207	180900	38603900	129700	129700	129700	129700	0
27	20231207	180800	38603900	129700	129700	129700	129700	0
28	20231207	180700	38603900	129700	129700	129700	129700	0
29	20231207	180600	38603900	129700	129700	129700	129700	0
30	20231207	180500	38603900	129700	129700	129700	129700	0
31	20231207	180400	38603900	129700	129700	129700	129700	0
32	20231207	180300	38603900	129700	129700	129700	129700	1
33	20231207	180200	38603900	129700	129700	129700	129700	0
34	20231207	180100	38603900	129700	129700	129700	129700	0
35	20231207	180000	38603900	129700	129700	129700	129700	0
36	20231207	175900	38603900	129700	129700	129700	129700	0
37	20231207	175800	38603900	129700	129700	129700	129700	0
38	20231207	175700	38603900	129700	129700	129700	129700	0
39	20231207	175600	38603900	129700	129700	129700	129700	0
40	20231207	175500	38603900	129700	129700	129700	129700	0
41	20231207	175400	38603900	129700	129700	129700	129700	0
42	20231207	175300	38603900	129700	129700	129700	129700	0
43	20231207	175200	38603900	129700	129700	129700	129700	0
44	20231207	175100	38603900	129700	129700	129700	129700	0
45	20231207	175000	38603900	129700	129700	129700	129700	0
46	20231207	174900	38603900	129700	129700	129700	129700	0
47	20231207	174800	38603900	129700	129700	129700	129700	0
48	20231207	174700	38603900	129700	129700	129700	129700	0
49	20231207	174600	38603900	129700	129700	129700	129700	0
50	20231207	174500	38603900	129700	129700	129700	129700	0
51	20231207	174400	38603900	129700	129700	129700	129700	0
52	20231207	174300	38603900	129700	129700	129700	129700	0
53	20231207	174200	38603900	129700	129700	129700	129700	0
54	20231207	174100	38603900	129700	129700	129700	129700	0
55	20231207	174000	38603900	129700	129700	129700	129700	0
56	20231207	173900	38603900	129700	129700	129700	129700	0
57	20231207	173800	38603900	129700	129700	129700	129700	0
58	20231207	173700	38603900	129700	129700	129700	129700	0
59	20231207	173600	38603900	129700	129700	129700	129700	0
60	20231207	173500	38603900	129700	129700	129700	129700	0
61	20231207	173400	38603900	129700	129700	129700	129700	0
62	20231207	173300	38603900	129700	129700	129700	129700	1
63	20231207	173200	38603900	129700	129700	129700	129700	0
64	20231207	173100	38603900	129700	129700	129700	129700	0
65	20231207	173000	38603900	129700	129700	129700	129700	0
66	20231207	172900	38603900	129700	129700	129700	129700	0
67	20231207	172800	38603900	129700	129700	129700	129700	0
68	20231207	172700	38603900	129700	129700	129700	129700	0
69	20231207	172600	38603900	129700	129700	129700	129700	0
70	20231207	172500	38603900	129700	129700	129700	129700	0
71	20231207	172400	38603900	129700	129700	129700	129700	0
72	20231207	172300	38603900	129700	129700	129700	129700	0
73	20231207	172200	38603900	129700	129700	129700	129700	0
74	20231207	172100	38603900	129700	129700	129700	129700	0
75	20231207	172000	38603900	129700	129700	129700	129700	0
76	20231207	171900	38603900	129700	129700	129700	129700	0
77	20231207	171800	38603900	129700	129700	129700	129700	0
78	20231207	171700	38603900	129700	129700	129700	129700	0
79	20231207	171600	38603900	129700	129700	129700	129700	0
80	20231207	171500	38603900	129700	129700	129700	129700	0
81	20231207	171400	38603900	129700	129700	129700	129700	0
82	20231207	171300	38603900	129700	129700	129700	129700	0
83	20231207	171200	38603900	129700	129700	129700	129700	0
84	20231207	171100	38603900	129700	129700	129700	129700	0
85	20231207	171000	38603900	129700	129700	129700	129700	0
86	20231207	170900	38603900	129700	129700	129700	129700	0
87	20231207	170800	38603900	129700	129700	129700	129700	0
88	20231207	170700	38603900	129700	129700	129700	129700	0
89	20231207	170600	38603900	129700	129700	129700	129700	0
90	20231207	170500	38603900	129700	129700	129700	129700	0
91	20231207	170400	38603900	129700	129700	129700	129700	0
92	20231207	170300	38603900	129700	129700	129700	129700	1
93	20231207	170200	38603900	129700	129700	129700	129700	0
94	20231207	170100	38603900	129700	129700	129700	129700	0
95	20231207	170000	38603900	129700	129700	129700	129700	0
96	20231207	165900	38603900	129700	129700	129700	129700	0
97	20231207	165800	38603900	129700	129700	129700	129700	0
98	20231207	165700	38603900	129700	129700	129700	129700	0
99	20231207	165600	38603900	129700	129700	129700	129700	0
100	20231207	165500	38603900	129700	129700	129700	129700	0
101	20231207	165400	38603900	129700	129700	129700	129700	0
102	20231207	165300	38603900	129700	129700	129700	129700	0
103	20231207	165200	38603900	129700	129700	129700	129700	0
104	20231207	165100	38603900	129700	129700	129700	129700	0
105	20231207	165000	38603900	129700	129700	129700	129700	0
106	20231207	164900	38603900	129700	129700	129700	129700	0
107	20231207	164800	38603900	129700	129700	129700	129700	0
108	20231207	164700	38603900	129700	129700	129700	129700	0
109	20231207	164600	38603900	129700	129700	129700	129700	0
110	20231207	164500	38603900	129700	129700	129700	129700	0
111	20231207	164400	38603900	129700	129700	129700	129700	0
112	20231207	164300	38603900	129700	129700	129700	129700	0
113	20231207	164200	38603900	129700	129700	129700	129700	0
114	20231207	164100	38603900	129700	129700	129700	129700	0
115	20231207	164000	38603900	129700	129700	129700	129700	0
116	20231207	163900	38603900	129700	129700	129700	129700	0
117	20231207	163800	38603900	129700	129700	129700	129700	0
118	20231207	163700	38603900	129700	129700	129700	129700	0
119	20231207	163600	38603900	129700	129700	129700	129700	0
120	20231207	163500	38603900	129700	129700	129700	129700	0
121	20231207	163400	38603900	129700	129700	129700	129700	0
122	20231207	163300	38603900	129700	129700	129700	129700	1
123	20231207	163200	38603900	129700	129700	129700	129700	0
124	20231207	163100	38603900	129700	129700	129700	129700	0
125	20231207	163000	38603900	129700	129700	129700	129700	0
126	20231207	162900	38603900	129700	129700	129700	129700	0
127	20231207	162800	38603900	129700	129700	129700	129700	0
128	20231207	162700	38603900	129700	129700	129700	129700	0
129	20231207	162600	38603900	129700	129700	129700	129700	0
130	20231207	162500	38603900	129700	129700	129700	129700	0
131	20231207	162400	38603900	129700	129700	129700	129700	0
132	20231207	162300	38603900	129700	129700	129700	129700	0
133	20231207	162200	38603900	129700	129700	129700	129700	0
134	20231207	162100	38603900	129700	129700	129700	129700	0
135	20231207	162000	38603900	129700	129700	129700	129700	0
136	20231207	161900	38603900	129700	129700	129700	129700	0
137	20231207	161800	38603900	129700	129700	129700	129700	0
138	20231207	161700	38603900	129700	129700	129700	129700	0
139	20231207	161600	38603900	129700	129700	129700	129700	0
140	20231207	161500	38603900	129700	129700	129700	129700	0
141	20231207	161400	38603900	129700	129700	129700	129700	0
142	20231207	161300	38603900	129700	129700	129700	129700	0
143	20231207	161200	38603900	129700	129700	129700	129700	0
144	20231207	161100	38603900	129700	129700	129700	129700	0
145	20231207	161000	38603900	129700	129700	129700	129700	0
146	20231207	160900	38603900	129700	129700	129700	129700	0
147	20231207	160800	38603900	129700	129700	129700	129700	0
148	20231207	160700	38603900	129700	129700	129700	129700	0
149	20231207	160600	38603900	129700	129700	129700	129700	0
150	20231207	160500	38603900	129700	129700	129700	129700	0
151	20231207	160400	38603900	129700	129700	129700	129700	0
152	20231207	160300	38603900	129700	129700	129700	129700	1
153	20231207	160200	38603900	129700	129700	129700	129700	0
154	20231207	160100	38603900	129700	129700	129700	129700	0
155	20231207	160000	38603900	129700	129700	129700	129700	0
156	20231207	155900	38603900	129700	129700	129700	129700	0
157	20231207	155800	38603900	129700	129700	129700	129700	0
158	20231207	155700	38603900	129700	129700	129700	129700	0
159	20231207	155600	38603900	129700	129700	129700	129700	0
160	20231207	155500	38603900	129700	129700	129700	129700	0
161	20231207	155400	38603900	129700	129700	129700	129700	0
162	20231207	155300	38603900	129700	129700	129700	129700	0
163	20231207	155200	38603900	129700	129700	129700	129700	0
164	20231207	155100	38603900	129700	129700	129700	129700	0
165	20231207	155000	38603900	129700	129700	129700	129700	0
166	20231207	154900	38603900	129700	129700	129700	129700	0
167	20231207	154800	38603900	129700	129700	129700	129700	0
168	20231207	154700	38603900	129700	129700	129700	129700	0
169	20231207	154600	38603900	129700	129700	129700	129700	0
170	20231207	154500	38603900	129700	129700	129700	129700	0
171	20231207	154400	38603900	129700	129700	129700	129700	0
172	20231207	154300	38603900	129700	129700	129700	129700	0
173	20231207	154200	38603900	129700	129700	129700	129700	0
174	20231207	154100	38603900	129700	129700	129700	129700	0
175	20231207	154000	38603900	129700	129700	129700	129700	0
176	20231207	153900	38603900	129700	129700	129700	129700	0
177	20231207	153800	38603900	129700	129700	129700	129700	0
178	20231207	153700	38603900	129700	129700	129700	129700	0
179	20231207	153600	38603900	129700	129700	129700	129700	0
180	20231207	153500	38603900	129700	129700	129700	129700	0
181	20231207	153400	38603900	129700	129700	129700	129700	0
182	20231207	153300	38603900	129700	129700	129700	129700	1
183	20231207	153200	38603900	129700	129700	129700	129700	0
184	20231207	153100	38603900	129700	129700	129700	129700	0
185	20231207	153000	38603900	129700	129700	129700	129700	1
186	20231207	152900	38474200	129700	129700	129700	129700	0
187	20231207	152800	38474200	129700	129700	129700	129700	0
188	20231207	152700	38474200	129700	129700	129700	129700	0
189	20231207	152600	38474200	129700	129700	129700	129700	0
190	20231207	152500	38474200	129700	129700	129700	129700	0
191	20231207	152400	38474200	129700	129700	129700	129700	0
192	20231207	152300	38474200	129700	129700	129700	129700	0
193	20231207	152200	38474200	129700	129700	129700	129700	0
194	20231207	152100	38474200	129700	129700	129700	129700	0
195	20231207	152000	38474200	129700	129700	129700	129700	0
196	20231207	151900	38474200	129700	129600	129700	129600	3
197	20231207	151800	38085200	129500	129500	129500	129500	0
198	20231207	151700	38085200	129500	129500	129500	129500	0
199	20231207	151600	38085200	129500	129500	129500	129500	0
200	20231207	151500	38085200	129500	129500	129500	129500	0
201	20231207	151400	38085200	129500	129500	129500	129500	10
202	20231207	151300	36790200	129500	129500	129500	129500	0
203	20231207	151200	36790200	129500	129500	129500	129500	0
204	20231207	151100	36790200	129500	129500	129500	129500	0
205	20231207	151000	36790200	129500	129500	129500	129500	0
206	20231207	150900	36790200	129500	129500	129500	129500	0
207	20231207	150800	36790200	129500	129500	129500	129500	0
208	20231207	150700	36790200	129500	129500	129500	129500	0
209	20231207	150600	36790200	129500	129500	129500	129500	0
210	20231207	150500	36790200	129500	129500	129500	129500	0
211	20231207	150400	36790200	129500	129500	129500	129500	0
212	20231207	150300	36790200	129500	129500	129500	129500	0
213	20231207	150200	36790200	129500	129500	129500	129500	0
214	20231207	150100	36790200	129500	129500	129500	129500	0
215	20231207	150000	36790200	129500	129500	129500	129500	0
216	20231207	145900	36790200	129500	129500	129500	129500	0
217	20231207	145800	36790200	129500	129500	129500	129500	0
218	20231207	145700	36790200	129500	129500	129500	129500	0
219	20231207	145600	36790200	129500	129500	129500	129500	0
220	20231207	145500	36790200	129500	129500	129500	129500	0
221	20231207	145400	36790200	129500	129500	129500	129500	0
222	20231207	145300	36790200	129500	129500	129500	129500	0
223	20231207	145200	36790200	129500	129500	129500	129500	0
224	20231207	145100	36790200	129500	129500	129500	129500	0
225	20231207	145000	36790200	129500	129500	129500	129500	0
226	20231207	144900	36790200	129500	129500	129500	129500	11
227	20231207	144800	35365700	129500	129500	129500	129500	0
228	20231207	144700	35365700	129500	129500	129500	129500	0
229	20231207	144600	35365700	129500	129600	129600	129500	30
230	20231207	144500	31480300	129800	129800	129800	129800	0
231	20231207	144400	31480300	129800	129800	129800	129800	0
232	20231207	144300	31480300	129800	129800	129800	129800	0
233	20231207	144200	31480300	129800	129800	129800	129800	0
234	20231207	144100	31480300	129800	129800	129800	129800	0
235	20231207	144000	31480300	129800	129800	129800	129800	0
236	20231207	143900	31480300	129800	129800	129800	129800	0
237	20231207	143800	31480300	129800	129800	129800	129800	0
238	20231207	143700	31480300	129800	129800	129800	129800	0
239	20231207	143600	31480300	129800	129800	129800	129800	0
240	20231207	143500	31480300	129800	129800	129800	129800	0
241	20231207	143400	31480300	129800	129800	129800	129800	0
242	20231207	143300	31480300	129800	129600	129800	129600	16
243	20231207	143200	29403900	129500	129500	129500	129500	0
244	20231207	143100	29403900	129500	129500	129500	129500	0
245	20231207	143000	29403900	129500	129500	129500	129500	0
246	20231207	142900	29403900	129500	129500	129500	129500	0
247	20231207	142800	29403900	129500	129500	129500	129500	0
248	20231207	142700	29403900	129500	129500	129500	129500	0
249	20231207	142600	29403900	129500	129500	129500	129500	0
250	20231207	142500	29403900	129500	129500	129500	129500	0
251	20231207	142400	29403900	129500	129500	129500	129500	0
252	20231207	142300	29403900	129500	129500	129500	129500	0
253	20231207	142200	29403900	129500	129500	129500	129500	0
254	20231207	142100	29403900	129500	129500	129500	129500	0
255	20231207	142000	29403900	129500	129500	129500	129500	0
256	20231207	141900	29403900	129500	129500	129500	129500	0
257	20231207	141800	29403900	129500	129500	129500	129500	0
258	20231207	141700	29403900	129500	129500	129500	129500	0
259	20231207	141600	29403900	129500	129500	129500	129500	0
260	20231207	141500	29403900	129500	129500	129500	129500	0
261	20231207	141400	29403900	129500	129500	129500	129500	2
262	20231207	141300	29144900	129600	129600	129600	129600	0
263	20231207	141200	29144900	129600	129600	129600	129600	0
264	20231207	141100	29144900	129600	129600	129600	129600	0
265	20231207	141000	29144900	129600	129600	129600	129600	0
266	20231207	140900	29144900	129600	129600	129600	129600	0
267	20231207	140800	29144900	129600	129600	129600	129600	0
268	20231207	140700	29144900	129600	129600	129600	129600	0
269	20231207	140600	29144900	129600	129600	129600	129600	0
270	20231207	140500	29144900	129600	129600	129600	129600	0
271	20231207	140400	29144900	129600	129600	129600	129600	0
272	20231207	140300	29144900	129600	129600	129600	129600	0
273	20231207	140200	29144900	129600	129600	129600	129600	0
274	20231207	140100	29144900	129600	129600	129600	129600	0
275	20231207	140000	29144900	129600	129600	129600	129600	0
276	20231207	135900	29144900	129600	129600	129600	129600	0
277	20231207	135800	29144900	129600	129600	129600	129600	0
278	20231207	135700	29144900	129600	129600	129600	129600	0
279	20231207	135600	29144900	129600	129600	129600	129600	0
280	20231207	135500	29144900	129600	129600	129600	129600	0
281	20231207	135400	29144900	129600	129600	129600	129600	0
282	20231207	135300	29144900	129600	129600	129600	129600	0
283	20231207	135200	29144900	129600	129600	129600	129600	0
284	20231207	135100	29144900	129600	129600	129600	129600	0
285	20231207	135000	29144900	129600	129600	129600	129600	0
286	20231207	134900	29144900	129600	129600	129600	129600	0
287	20231207	134800	29144900	129600	129600	129600	129600	0
288	20231207	134700	29144900	129600	129600	129600	129600	3
289	20231207	134600	28756100	129900	129900	129900	129900	0
290	20231207	134500	28756100	129900	129900	129900	129900	0
291	20231207	134400	28756100	129900	129900	129900	129900	0
292	20231207	134300	28756100	129900	129900	129900	129900	0
293	20231207	134200	28756100	129900	129900	129900	129900	0
294	20231207	134100	28756100	129900	129900	129900	129900	0
295	20231207	134000	28756100	129900	129900	129900	129900	0
296	20231207	133900	28756100	129900	129900	129900	129900	0
297	20231207	133800	28756100	129900	129900	129900	129900	0
298	20231207	133700	28756100	129900	129900	129900	129900	0
299	20231207	133600	28756100	129900	129900	129900	129900	0
300	20231207	133500	28756100	129900	129900	129900	129900	0
301	20231207	133400	28756100	129900	129900	129900	129900	0
302	20231207	133300	28756100	129900	129900	129900	129900	0
303	20231207	133200	28756100	129900	129900	129900	129900	0
304	20231207	133100	28756100	129900	129900	129900	129900	0
305	20231207	133000	28756100	129900	129900	129900	129900	0
306	20231207	132900	28756100	129900	129800	129900	129800	23
307	20231207	132800	25769400	129500	129300	129500	129300	64
308	20231207	132700	17482000	129100	129100	129100	129100	0
309	20231207	132600	17482000	129100	129100	129100	129100	0
310	20231207	132500	17482000	129100	129100	129100	129100	0
311	20231207	132400	17482000	129100	129100	129100	129100	0
312	20231207	132300	17482000	129100	129100	129100	129100	0
313	20231207	132200	17482000	129100	129100	129100	129100	0
314	20231207	132100	17482000	129100	129100	129100	129100	0
315	20231207	132000	17482000	129100	129100	129100	129100	0
316	20231207	131900	17482000	129100	129100	129100	129100	0
317	20231207	131800	17482000	129100	129100	129100	129100	0
318	20231207	131700	17482000	129100	129100	129100	129100	0
319	20231207	131600	17482000	129100	129100	129100	129100	0
320	20231207	131500	17482000	129100	129100	129100	129100	0
321	20231207	131400	17482000	129100	129100	129100	129100	0
322	20231207	131300	17482000	129100	129100	129100	129100	0
323	20231207	131200	17482000	129100	129100	129100	129100	0
324	20231207	131100	17482000	129100	129100	129100	129100	5
325	20231207	131000	16836500	129100	129100	129100	129100	1
326	20231207	130900	16707400	129100	129100	129100	129100	0
327	20231207	130800	16707400	129100	129100	129100	129100	0
328	20231207	130700	16707400	129100	129100	129100	129100	0
329	20231207	130600	16707400	129100	129100	129100	129100	0
330	20231207	130500	16707400	129100	129100	129100	129100	0
331	20231207	130400	16707400	129100	129100	129100	129100	0
332	20231207	130300	16707400	129100	129100	129100	129100	0
333	20231207	130200	16707400	129100	129100	129100	129100	8
334	20231207	130100	15674600	129200	129200	129200	129200	0
335	20231207	130000	15674600	129200	129200	129200	129200	0
336	20231207	125900	15674600	129200	129200	129200	129200	0
337	20231207	125800	15674600	129200	129200	129200	129200	0
338	20231207	125700	15674600	129200	129200	129200	129200	0
339	20231207	125600	15674600	129200	129200	129200	129200	3
340	20231207	125500	15287000	129200	129200	129200	129200	1
341	20231207	125400	15157800	129300	129300	129300	129300	0
342	20231207	125300	15157800	129300	129300	129300	129300	0
343	20231207	125200	15157800	129300	129300	129300	129300	0
344	20231207	125100	15157800	129300	129300	129300	129300	0
345	20231207	125000	15157800	129300	129300	129300	129300	0
346	20231207	124900	15157800	129300	129300	129300	129300	0
347	20231207	124800	15157800	129300	129300	129300	129300	0
348	20231207	124700	15157800	129300	129300	129300	129300	0
349	20231207	124600	15157800	129300	129300	129300	129300	0
350	20231207	124500	15157800	129300	129300	129300	129300	0
351	20231207	124400	15157800	129300	129300	129300	129300	0
352	20231207	124300	15157800	129300	129300	129300	129300	0
353	20231207	124200	15157800	129300	129300	129300	129300	0
354	20231207	124100	15157800	129300	129300	129300	129300	0
355	20231207	124000	15157800	129300	129300	129300	129300	0
356	20231207	123900	15157800	129300	129300	129300	129300	0
357	20231207	123800	15157800	129300	129300	129300	129300	0
358	20231207	123700	15157800	129300	129300	129300	129300	0
359	20231207	123600	15157800	129300	129300	129300	129300	0
360	20231207	123500	15157800	129300	129300	129300	129300	0
361	20231207	123400	15157800	129300	129300	129300	129300	0
362	20231207	123300	15157800	129300	129300	129300	129300	0
363	20231207	123200	15157800	129300	129300	129300	129300	0
364	20231207	123100	15157800	129300	129300	129300	129300	0
365	20231207	123000	15157800	129300	129300	129300	129300	0
366	20231207	122900	15157800	129300	129300	129300	129300	0
367	20231207	122800	15157800	129300	129300	129300	129300	0
368	20231207	122700	15157800	129300	129300	129300	129300	0
369	20231207	122600	15157800	129300	129300	129300	129300	0
370	20231207	122500	15157800	129300	129300	129300	129300	0
371	20231207	122400	15157800	129300	129300	129300	129300	0
372	20231207	122300	15157800	129300	129300	129300	129300	0
373	20231207	122200	15157800	129300	129300	129300	129300	0
374	20231207	122100	15157800	129300	129300	129300	129300	0
375	20231207	122000	15157800	129300	129300	129300	129300	0
376	20231207	121900	15157800	129300	129300	129300	129300	0
377	20231207	121800	15157800	129300	129300	129300	129300	0
378	20231207	121700	15157800	129300	129300	129300	129300	0
379	20231207	121600	15157800	129300	129300	129300	129300	1
380	20231207	121500	15028500	129200	129200	129200	129200	0
381	20231207	121400	15028500	129200	129200	129200	129200	0
382	20231207	121300	15028500	129200	129200	129200	129200	7
383	20231207	121200	14124100	129300	129300	129300	129300	0
384	20231207	121100	14124100	129300	129300	129300	129300	0
385	20231207	121000	14124100	129300	129300	129300	129300	0
386	20231207	120900	14124100	129300	129300	129300	129300	0
387	20231207	120800	14124100	129300	129300	129300	129300	0
388	20231207	120700	14124100	129300	129300	129300	129300	0
389	20231207	120600	14124100	129300	129300	129300	129300	0
390	20231207	120500	14124100	129300	129300	129300	129300	0
391	20231207	120400	14124100	129300	129300	129300	129300	0
392	20231207	120300	14124100	129300	129300	129300	129300	0
393	20231207	120200	14124100	129300	129300	129300	129300	0
394	20231207	120100	14124100	129300	129300	129300	129300	0
395	20231207	120000	14124100	129300	129300	129300	129300	0
396	20231207	115900	14124100	129300	129300	129300	129300	2
397	20231207	115800	13865500	129200	129200	129200	129200	0
398	20231207	115700	13865500	129200	129200	129200	129200	0
399	20231207	115600	13865500	129200	129200	129200	129200	0
400	20231207	115500	13865500	129200	129200	129200	129200	1
401	20231207	115400	13736300	129200	129200	129200	129200	0
402	20231207	115300	13736300	129200	129200	129200	129200	0
403	20231207	115200	13736300	129200	129200	129200	129200	0
404	20231207	115100	13736300	129200	129200	129200	129200	0
405	20231207	115000	13736300	129200	129200	129200	129200	0
406	20231207	114900	13736300	129200	129200	129200	129200	0
407	20231207	114800	13736300	129200	129200	129200	129200	0
408	20231207	114700	13736300	129200	129200	129200	129200	0
409	20231207	114600	13736300	129200	129200	129200	129200	0
410	20231207	114500	13736300	129200	129200	129200	129200	0
411	20231207	114400	13736300	129200	129200	129200	129200	0
412	20231207	114300	13736300	129200	129200	129200	129200	0
413	20231207	114200	13736300	129200	129200	129200	129200	1
414	20231207	114100	13607100	129300	129300	129300	129300	0
415	20231207	114000	13607100	129300	129300	129300	129300	0
416	20231207	113900	13607100	129300	129300	129300	129300	0
417	20231207	113800	13607100	129300	129300	129300	129300	0
418	20231207	113700	13607100	129300	129300	129300	129300	0
419	20231207	113600	13607100	129300	129300	129300	129300	0
420	20231207	113500	13607100	129300	129300	129300	129300	0
421	20231207	113400	13607100	129300	129300	129300	129300	3
422	20231207	113300	13219200	129300	129300	129300	129300	0
423	20231207	113200	13219200	129300	129300	129300	129300	2
424	20231207	113100	12960600	129500	129500	129500	129500	0
425	20231207	113000	12960600	129500	129500	129500	129500	0
426	20231207	112900	12960600	129500	129500	129500	129500	0
427	20231207	112800	12960600	129500	129500	129500	129500	0
428	20231207	112700	12960600	129500	129500	129500	129500	0
429	20231207	112600	12960600	129500	129500	129500	129500	0
430	20231207	112500	12960600	129500	129500	129500	129500	2
431	20231207	112400	12701600	129500	129500	129500	129500	0
432	20231207	112300	12701600	129500	129500	129500	129500	0
433	20231207	112200	12701600	129500	129500	129500	129500	0
434	20231207	112100	12701600	129500	129500	129500	129500	0
435	20231207	112000	12701600	129500	129500	129500	129500	0
436	20231207	111900	12701600	129500	129500	129500	129500	0
437	20231207	111800	12701600	129500	129500	129500	129500	0
438	20231207	111700	12701600	129500	129500	129500	129500	1
439	20231207	111600	12572100	129500	129500	129500	129500	0
440	20231207	111500	12572100	129500	129500	129500	129500	1
441	20231207	111400	12442600	129500	129500	129500	129500	0
442	20231207	111300	12442600	129500	129500	129500	129500	0
443	20231207	111200	12442600	129500	129500	129500	129500	1
444	20231207	111100	12313100	129800	129800	129800	129800	0
445	20231207	111000	12313100	129800	129800	129800	129800	0
446	20231207	110900	12313100	129800	129800	129800	129800	0
447	20231207	110800	12313100	129800	129800	129800	129800	0
448	20231207	110700	12313100	129800	129800	129800	129800	0
449	20231207	110600	12313100	129800	129800	129800	129800	0
450	20231207	110500	12313100	129800	129800	129800	129800	0
451	20231207	110400	12313100	129800	129800	129800	129800	0
452	20231207	110300	12313100	129800	129800	129800	129800	0
453	20231207	110200	12313100	129800	129800	129800	129800	0
454	20231207	110100	12313100	129800	129800	129800	129800	0
455	20231207	110000	12313100	129800	129800	129800	129800	0
456	20231207	105900	12313100	129800	129800	129800	129800	0
457	20231207	105800	12313100	129800	129800	129800	129800	1
458	20231207	105700	12183300	129800	129800	129800	129800	0
459	20231207	105600	12183300	129800	129800	129800	129800	3
460	20231207	105500	11793900	129800	129800	129800	129800	0
461	20231207	105400	11793900	129800	129800	129800	129800	0
462	20231207	105300	11793900	129800	129800	129800	129800	0
463	20231207	105200	11793900	129800	129800	129800	129800	0
464	20231207	105100	11793900	129800	129800	129800	129800	0
465	20231207	105000	11793900	129800	129800	129800	129800	0
466	20231207	104900	11793900	129800	129800	129800	129800	0
467	20231207	104800	11793900	129800	129800	129800	129800	0
468	20231207	104700	11793900	129800	129800	129800	129800	0
469	20231207	104600	11793900	129800	129800	129800	129800	0
470	20231207	104500	11793900	129800	129800	129800	129800	0
471	20231207	104400	11793900	129800	129800	129800	129800	2
472	20231207	104300	11534300	129900	129900	129900	129900	0
473	20231207	104200	11534300	129900	129900	129900	129900	0
474	20231207	104100	11534300	129900	129900	129900	129900	0
475	20231207	104000	11534300	129900	129900	129900	129900	0
476	20231207	103900	11534300	129900	129900	129900	129900	0
477	20231207	103800	11534300	129900	129900	129900	129900	0
478	20231207	103700	11534300	129900	129900	129900	129900	0
479	20231207	103600	11534300	129900	129900	129900	129900	0
480	20231207	103500	11534300	129900	129900	129900	129900	0
481	20231207	103400	11534300	129900	129900	129900	129900	0
482	20231207	103300	11534300	129900	129900	129900	129900	0
483	20231207	103200	11534300	129900	129900	129900	129900	0
484	20231207	103100	11534300	129900	129900	129900	129900	0
485	20231207	103000	11534300	129900	129900	129900	129900	0
486	20231207	102900	11534300	129900	129900	129900	129900	0
487	20231207	102800	11534300	129900	129900	129900	129900	0
488	20231207	102700	11534300	129900	129900	129900	129900	0
489	20231207	102600	11534300	129900	129900	129900	129900	0
490	20231207	102500	11534300	129900	129900	129900	129900	0
491	20231207	102400	11534300	129900	129900	129900	129900	0
492	20231207	102300	11534300	129900	129900	129900	129900	0
493	20231207	102200	11534300	129900	129900	129900	129900	0
494	20231207	102100	11534300	129900	129900	129900	129900	0
495	20231207	102000	11534300	129900	129900	129900	129900	0
496	20231207	101900	11534300	129900	129900	129900	129900	0
497	20231207	101800	11534300	129900	129900	129900	129900	0
498	20231207	101700	11534300	129900	129900	129900	129900	0
499	20231207	101600	11534300	129900	129900	129900	129900	0
500	20231207	101500	11534300	129900	129900	129900	129900	2
501	20231207	101400	11274500	129900	129900	129900	129900	0
502	20231207	101300	11274500	129900	129900	129900	129900	0
503	20231207	101200	11274500	129900	129900	129900	129900	0
504	20231207	101100	11274500	129900	129900	129900	129900	0
505	20231207	101000	11274500	129900	129900	129900	129900	1
506	20231207	100900	11144600	129500	129500	129500	129500	0
507	20231207	100800	11144600	129500	129500	129500	129500	0
508	20231207	100700	11144600	129500	129500	129500	129500	0
509	20231207	100600	11144600	129500	129500	129500	129500	0
510	20231207	100500	11144600	129500	129500	129500	129500	0
511	20231207	100400	11144600	129500	129500	129500	129500	0
512	20231207	100300	11144600	129500	129500	129500	129500	0
513	20231207	100200	11144600	129500	129500	129500	129500	0
514	20231207	100100	11144600	129500	129500	129500	129500	0
515	20231207	100000	11144600	129500	129500	129500	129500	0
516	20231207	095900	11144600	129500	129500	129500	129500	0
517	20231207	095800	11144600	129500	129500	129500	129500	0
518	20231207	095700	11144600	129500	129500	129500	129500	0
519	20231207	095600	11144600	129500	129500	129500	129500	0
520	20231207	095500	11144600	129500	129500	129500	129500	0
521	20231207	095400	11144600	129500	129500	129500	129500	0
522	20231207	095300	11144600	129500	129500	129500	129500	0
523	20231207	095200	11144600	129500	129500	129500	129500	0
524	20231207	095100	11144600	129500	129500	129500	129500	0
525	20231207	095000	11144600	129500	129500	129500	129500	0
526	20231207	094900	11144600	129500	129500	129500	129500	0
527	20231207	094800	11144600	129500	129500	129500	129500	0
528	20231207	094700	11144600	129500	129500	129500	129500	0
529	20231207	094600	11144600	129500	129500	129500	129500	1
530	20231207	094500	11015100	129500	129500	129500	129500	35
531	20231207	094400	6482600	129200	129200	129200	129200	2
532	20231207	094300	6224200	129200	129200	129200	129200	0
533	20231207	094200	6224200	129200	129200	129200	129200	0
534	20231207	094100	6224200	129200	129200	129200	129200	0
535	20231207	094000	6224200	129200	129200	129200	129200	0
536	20231207	093900	6224200	129200	129200	129200	129200	0
537	20231207	093800	6224200	129200	129200	129200	129200	0
538	20231207	093700	6224200	129200	129200	129200	129200	0
539	20231207	093600	6224200	129200	129200	129200	129200	0
540	20231207	093500	6224200	129200	129200	129200	129200	0
541	20231207	093400	6224200	129200	129200	129200	129200	3
542	20231207	093300	5836600	129200	129100	129200	129100	5
543	20231207	093200	5191000	129500	129500	129500	129500	0
544	20231207	093100	5191000	129500	129500	129500	129500	0
545	20231207	093000	5191000	129500	129500	129500	129500	0
546	20231207	092900	5191000	129500	129500	129500	129500	0
547	20231207	092800	5191000	129500	129500	129500	129500	0
548	20231207	092700	5191000	129500	129700	129700	129500	6
549	20231207	092600	4413500	129800	129800	129800	129800	0
550	20231207	092500	4413500	129800	129800	129800	129800	0
551	20231207	092400	4413500	129800	129800	129800	129800	31
552	20231207	092300	389700	129800	129800	129800	129800	0
553	20231207	092200	389700	129800	129800	129800	129800	0
554	20231207	092100	389700	129800	129800	129800	129800	1
555	20231207	092000	259900	129900	129900	129900	129900	0
556	20231207	091900	259900	129900	129900	129900	129900	0
557	20231207	091800	259900	129900	129900	129900	129900	0
558	20231207	091700	259900	129900	129900	129900	129900	0
559	20231207	091600	259900	129900	129900	129900	129900	0
560	20231207	091500	259900	129900	129900	129900	129900	0
561	20231207	091400	259900	129900	129900	129900	129900	0
562	20231207	091300	259900	129900	129900	129900	129900	0
563	20231207	091200	259900	129900	129900	129900	129900	1
564	20231207	091100	130000	130000	130000	130000	130000	0
565	20231207	091000	130000	130000	130000	130000	130000	0
566	20231207	090900	130000	130000	130000	130000	130000	0
567	20231207	090800	130000	130000	130000	130000	130000	0
568	20231207	090700	130000	130000	130000	130000	130000	0
569	20231207	090600	130000	130000	130000	130000	130000	0
570	20231207	090500	130000	130000	130000	130000	130000	0
571	20231207	090400	130000	130000	130000	130000	130000	0
572	20231207	090300	130000	130000	130000	130000	130000	0
573	20231207	090200	130000	130000	130000	130000	130000	0
574	20231207	090100	130000	130000	130000	130000	130000	0
575	20231207	090000	130000	130000	130000	130000	130000	1