KissMeData/001130/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183300	38850800	129300	129300	129300	129300	10
3	20231208	183200	38850800	129300	129300	129300	129300	0
4	20231208	183100	38850800	129300	129300	129300	129300	0
5	20231208	183000	38850800	129300	129300	129300	129300	0
6	20231208	182900	38850800	129300	129300	129300	129300	0
7	20231208	182800	38850800	129300	129300	129300	129300	0
8	20231208	182700	38850800	129300	129300	129300	129300	0
9	20231208	182600	38850800	129300	129300	129300	129300	0
10	20231208	182500	38850800	129300	129300	129300	129300	0
11	20231208	182400	38850800	129300	129300	129300	129300	0
12	20231208	182300	38850800	129300	129300	129300	129300	0
13	20231208	182200	38850800	129300	129300	129300	129300	0
14	20231208	182100	38850800	129300	129300	129300	129300	0
15	20231208	182000	38850800	129300	129300	129300	129300	0
16	20231208	181900	38850800	129300	129300	129300	129300	0
17	20231208	181800	38850800	129300	129300	129300	129300	0
18	20231208	181700	38850800	129300	129300	129300	129300	0
19	20231208	181600	38850800	129300	129300	129300	129300	0
20	20231208	181500	38850800	129300	129300	129300	129300	0
21	20231208	181400	38850800	129300	129300	129300	129300	0
22	20231208	181300	38850800	129300	129300	129300	129300	0
23	20231208	181200	38850800	129300	129300	129300	129300	0
24	20231208	181100	38850800	129300	129300	129300	129300	0
25	20231208	181000	38850800	129300	129300	129300	129300	0
26	20231208	180900	38850800	129300	129300	129300	129300	0
27	20231208	180800	38850800	129300	129300	129300	129300	0
28	20231208	180700	38850800	129300	129300	129300	129300	0
29	20231208	180600	38850800	129300	129300	129300	129300	0
30	20231208	180500	38850800	129300	129300	129300	129300	0
31	20231208	180400	38850800	129300	129300	129300	129300	0
32	20231208	180300	38850800	129300	129300	129300	129300	10
33	20231208	180200	38850800	129300	129300	129300	129300	0
34	20231208	180100	38850800	129300	129300	129300	129300	0
35	20231208	180000	38850800	129300	129300	129300	129300	0
36	20231208	175900	38850800	129300	129300	129300	129300	0
37	20231208	175800	38850800	129300	129300	129300	129300	0
38	20231208	175700	38850800	129300	129300	129300	129300	0
39	20231208	175600	38850800	129300	129300	129300	129300	0
40	20231208	175500	38850800	129300	129300	129300	129300	0
41	20231208	175400	38850800	129300	129300	129300	129300	0
42	20231208	175300	38850800	129300	129300	129300	129300	0
43	20231208	175200	38850800	129300	129300	129300	129300	0
44	20231208	175100	38850800	129300	129300	129300	129300	0
45	20231208	175000	38850800	129300	129300	129300	129300	0
46	20231208	174900	38850800	129300	129300	129300	129300	0
47	20231208	174800	38850800	129300	129300	129300	129300	0
48	20231208	174700	38850800	129300	129300	129300	129300	0
49	20231208	174600	38850800	129300	129300	129300	129300	0
50	20231208	174500	38850800	129300	129300	129300	129300	0
51	20231208	174400	38850800	129300	129300	129300	129300	0
52	20231208	174300	38850800	129300	129300	129300	129300	0
53	20231208	174200	38850800	129300	129300	129300	129300	0
54	20231208	174100	38850800	129300	129300	129300	129300	0
55	20231208	174000	38850800	129300	129300	129300	129300	0
56	20231208	173900	38850800	129300	129300	129300	129300	0
57	20231208	173800	38850800	129300	129300	129300	129300	0
58	20231208	173700	38850800	129300	129300	129300	129300	0
59	20231208	173600	38850800	129300	129300	129300	129300	0
60	20231208	173500	38850800	129300	129300	129300	129300	0
61	20231208	173400	38850800	129300	129300	129300	129300	0
62	20231208	173300	38850800	129300	129300	129300	129300	10
63	20231208	173200	38850800	129300	129300	129300	129300	0
64	20231208	173100	38850800	129300	129300	129300	129300	0
65	20231208	173000	38850800	129300	129300	129300	129300	0
66	20231208	172900	38850800	129300	129300	129300	129300	0
67	20231208	172800	38850800	129300	129300	129300	129300	0
68	20231208	172700	38850800	129300	129300	129300	129300	0
69	20231208	172600	38850800	129300	129300	129300	129300	0
70	20231208	172500	38850800	129300	129300	129300	129300	0
71	20231208	172400	38850800	129300	129300	129300	129300	0
72	20231208	172300	38850800	129300	129300	129300	129300	0
73	20231208	172200	38850800	129300	129300	129300	129300	0
74	20231208	172100	38850800	129300	129300	129300	129300	0
75	20231208	172000	38850800	129300	129300	129300	129300	0
76	20231208	171900	38850800	129300	129300	129300	129300	0
77	20231208	171800	38850800	129300	129300	129300	129300	0
78	20231208	171700	38850800	129300	129300	129300	129300	0
79	20231208	171600	38850800	129300	129300	129300	129300	0
80	20231208	171500	38850800	129300	129300	129300	129300	0
81	20231208	171400	38850800	129300	129300	129300	129300	0
82	20231208	171300	38850800	129300	129300	129300	129300	0
83	20231208	171200	38850800	129300	129300	129300	129300	0
84	20231208	171100	38850800	129300	129300	129300	129300	0
85	20231208	171000	38850800	129300	129300	129300	129300	0
86	20231208	170900	38850800	129300	129300	129300	129300	0
87	20231208	170800	38850800	129300	129300	129300	129300	0
88	20231208	170700	38850800	129300	129300	129300	129300	0
89	20231208	170600	38850800	129300	129300	129300	129300	0
90	20231208	170500	38850800	129300	129300	129300	129300	0
91	20231208	170400	38850800	129300	129300	129300	129300	0
92	20231208	170300	38850800	129300	129300	129300	129300	10
93	20231208	170200	38850800	129300	129300	129300	129300	0
94	20231208	170100	38850800	129300	129300	129300	129300	0
95	20231208	170000	38850800	129300	129300	129300	129300	0
96	20231208	165900	38850800	129300	129300	129300	129300	0
97	20231208	165800	38850800	129300	129300	129300	129300	0
98	20231208	165700	38850800	129300	129300	129300	129300	0
99	20231208	165600	38850800	129300	129300	129300	129300	0
100	20231208	165500	38850800	129300	129300	129300	129300	0
101	20231208	165400	38850800	129300	129300	129300	129300	0
102	20231208	165300	38850800	129300	129300	129300	129300	0
103	20231208	165200	38850800	129300	129300	129300	129300	0
104	20231208	165100	38850800	129300	129300	129300	129300	0
105	20231208	165000	38850800	129300	129300	129300	129300	0
106	20231208	164900	38850800	129300	129300	129300	129300	0
107	20231208	164800	38850800	129300	129300	129300	129300	0
108	20231208	164700	38850800	129300	129300	129300	129300	0
109	20231208	164600	38850800	129300	129300	129300	129300	0
110	20231208	164500	38850800	129300	129300	129300	129300	0
111	20231208	164400	38850800	129300	129300	129300	129300	0
112	20231208	164300	38850800	129300	129300	129300	129300	0
113	20231208	164200	38850800	129300	129300	129300	129300	0
114	20231208	164100	38850800	129300	129300	129300	129300	0
115	20231208	164000	38850800	129300	129300	129300	129300	0
116	20231208	163900	38850800	129300	129300	129300	129300	0
117	20231208	163800	38850800	129300	129300	129300	129300	0
118	20231208	163700	38850800	129300	129300	129300	129300	0
119	20231208	163600	38850800	129300	129300	129300	129300	0
120	20231208	163500	38850800	129300	129300	129300	129300	0
121	20231208	163400	38850800	129300	129300	129300	129300	0
122	20231208	163300	38850800	129300	129300	129300	129300	10
123	20231208	163200	38850800	129300	129300	129300	129300	0
124	20231208	163100	38850800	129300	129300	129300	129300	0
125	20231208	163000	38850800	129300	129300	129300	129300	0
126	20231208	162900	38850800	129300	129300	129300	129300	0
127	20231208	162800	38850800	129300	129300	129300	129300	0
128	20231208	162700	38850800	129300	129300	129300	129300	0
129	20231208	162600	38850800	129300	129300	129300	129300	0
130	20231208	162500	38850800	129300	129300	129300	129300	0
131	20231208	162400	38850800	129300	129300	129300	129300	0
132	20231208	162300	38850800	129300	129300	129300	129300	0
133	20231208	162200	38850800	129300	129300	129300	129300	0
134	20231208	162100	38850800	129300	129300	129300	129300	0
135	20231208	162000	38850800	129300	129300	129300	129300	0
136	20231208	161900	38850800	129300	129300	129300	129300	0
137	20231208	161800	38850800	129300	129300	129300	129300	0
138	20231208	161700	38850800	129300	129300	129300	129300	0
139	20231208	161600	38850800	129300	129300	129300	129300	0
140	20231208	161500	38850800	129300	129300	129300	129300	0
141	20231208	161400	38850800	129300	129300	129300	129300	0
142	20231208	161300	38850800	129300	129300	129300	129300	0
143	20231208	161200	38850800	129300	129300	129300	129300	0
144	20231208	161100	38850800	129300	129300	129300	129300	0
145	20231208	161000	38850800	129300	129300	129300	129300	0
146	20231208	160900	38850800	129300	129300	129300	129300	0
147	20231208	160800	38850800	129300	129300	129300	129300	0
148	20231208	160700	38850800	129300	129300	129300	129300	0
149	20231208	160600	38850800	129300	129300	129300	129300	0
150	20231208	160500	38850800	129300	129300	129300	129300	0
151	20231208	160400	38850800	129300	129300	129300	129300	0
152	20231208	160300	38850800	129300	129300	129300	129300	10
153	20231208	160200	38850800	129300	129300	129300	129300	0
154	20231208	160100	38850800	129300	129300	129300	129300	0
155	20231208	160000	38850800	129300	129300	129300	129300	0
156	20231208	155900	38850800	129300	129300	129300	129300	0
157	20231208	155800	38850800	129300	129300	129300	129300	0
158	20231208	155700	38850800	129300	129300	129300	129300	0
159	20231208	155600	38850800	129300	129300	129300	129300	0
160	20231208	155500	38850800	129300	129300	129300	129300	0
161	20231208	155400	38850800	129300	129300	129300	129300	0
162	20231208	155300	38850800	129300	129300	129300	129300	0
163	20231208	155200	38850800	129300	129300	129300	129300	0
164	20231208	155100	38850800	129300	129300	129300	129300	0
165	20231208	155000	38850800	129300	129300	129300	129300	0
166	20231208	154900	38850800	129300	129300	129300	129300	0
167	20231208	154800	38850800	129300	129300	129300	129300	0
168	20231208	154700	38850800	129300	129300	129300	129300	0
169	20231208	154600	38850800	129300	129300	129300	129300	0
170	20231208	154500	38850800	129300	129300	129300	129300	0
171	20231208	154400	38850800	129300	129300	129300	129300	0
172	20231208	154300	38850800	129300	129300	129300	129300	0
173	20231208	154200	38850800	129300	129300	129300	129300	0
174	20231208	154100	38850800	129300	129300	129300	129300	0
175	20231208	154000	38850800	129300	129300	129300	129300	0
176	20231208	153900	38850800	129300	129300	129300	129300	0
177	20231208	153800	38850800	129300	129300	129300	129300	0
178	20231208	153700	38850800	129300	129300	129300	129300	0
179	20231208	153600	38850800	129300	129300	129300	129300	0
180	20231208	153500	38850800	129300	129300	129300	129300	0
181	20231208	153400	38850800	129300	129300	129300	129300	0
182	20231208	153300	38850800	129300	129300	129300	129300	10
183	20231208	153200	38850800	129300	129300	129300	129300	0
184	20231208	153100	38850800	129300	129300	129300	129300	0
185	20231208	153000	38850800	129300	129300	129300	129300	10
186	20231208	152900	37557800	129200	129200	129200	129200	0
187	20231208	152800	37557800	129200	129200	129200	129200	0
188	20231208	152700	37557800	129200	129200	129200	129200	0
189	20231208	152600	37557800	129200	129200	129200	129200	0
190	20231208	152500	37557800	129200	129200	129200	129200	0
191	20231208	152400	37557800	129200	129200	129200	129200	0
192	20231208	152300	37557800	129200	129200	129200	129200	0
193	20231208	152200	37557800	129200	129200	129200	129200	0
194	20231208	152100	37557800	129200	129200	129200	129200	0
195	20231208	152000	37557800	129200	129200	129200	129200	0
196	20231208	151900	37557800	129200	129200	129200	129200	0
197	20231208	151800	37557800	129200	129200	129200	129200	1
198	20231208	151700	37428600	129000	129000	129000	129000	0
199	20231208	151600	37428600	129000	129000	129000	129000	0
200	20231208	151500	37428600	129000	129000	129000	129000	0
201	20231208	151400	37428600	129000	129000	129000	129000	0
202	20231208	151300	37428600	129000	129000	129000	129000	0
203	20231208	151200	37428600	129000	129000	129000	129000	0
204	20231208	151100	37428600	129000	129000	129000	129000	1
205	20231208	151000	37299600	129000	129000	129000	129000	1
206	20231208	150900	37170600	129200	129200	129200	129200	0
207	20231208	150800	37170600	129200	129200	129200	129200	0
208	20231208	150700	37170600	129200	129200	129200	129200	0
209	20231208	150600	37170600	129200	129200	129200	129200	0
210	20231208	150500	37170600	129200	129200	129200	129200	0
211	20231208	150400	37170600	129200	129200	129200	129200	0
212	20231208	150300	37170600	129200	129200	129200	129200	0
213	20231208	150200	37170600	129200	129200	129200	129200	0
214	20231208	150100	37170600	129200	129200	129200	129200	0
215	20231208	150000	37170600	129200	129200	129200	129200	1
216	20231208	145900	37041400	129500	129500	129500	129500	0
217	20231208	145800	37041400	129500	129500	129500	129500	0
218	20231208	145700	37041400	129500	129500	129500	129500	0
219	20231208	145600	37041400	129500	129500	129500	129500	0
220	20231208	145500	37041400	129500	129500	129500	129500	12
221	20231208	145400	35487400	129500	129500	129500	129500	0
222	20231208	145300	35487400	129500	129500	129500	129500	0
223	20231208	145200	35487400	129500	129500	129500	129500	0
224	20231208	145100	35487400	129500	128800	129500	128800	117
225	20231208	145000	20368800	128800	128800	128800	128800	1
226	20231208	144900	20240000	128600	128600	128600	128600	0
227	20231208	144800	20240000	128600	128600	128600	128600	0
228	20231208	144700	20240000	128600	128600	128600	128600	0
229	20231208	144600	20240000	128600	128600	128600	128600	0
230	20231208	144500	20240000	128600	128600	128600	128600	0
231	20231208	144400	20240000	128600	128600	128600	128600	0
232	20231208	144300	20240000	128600	128600	128600	128600	0
233	20231208	144200	20240000	128600	128600	128600	128600	18
234	20231208	144100	17925200	128500	128500	128500	128500	0
235	20231208	144000	17925200	128500	128500	128500	128500	0
236	20231208	143900	17925200	128500	128500	128500	128500	1
237	20231208	143800	17796700	128500	128500	128500	128500	0
238	20231208	143700	17796700	128500	128500	128500	128500	0
239	20231208	143600	17796700	128500	128500	128500	128500	0
240	20231208	143500	17796700	128500	128500	128500	128500	0
241	20231208	143400	17796700	128500	128500	128500	128500	0
242	20231208	143300	17796700	128500	128500	128500	128500	0
243	20231208	143200	17796700	128500	128500	128500	128500	0
244	20231208	143100	17796700	128500	128500	128500	128500	0
245	20231208	143000	17796700	128500	128500	128500	128500	0
246	20231208	142900	17796700	128500	128500	128500	128500	0
247	20231208	142800	17796700	128500	128500	128500	128500	0
248	20231208	142700	17796700	128500	128500	128500	128500	0
249	20231208	142600	17796700	128500	128500	128500	128500	0
250	20231208	142500	17796700	128500	128500	128500	128500	0
251	20231208	142400	17796700	128500	128500	128500	128500	0
252	20231208	142300	17796700	128500	128500	128500	128500	0
253	20231208	142200	17796700	128500	128500	128500	128500	0
254	20231208	142100	17796700	128500	128500	128500	128500	0
255	20231208	142000	17796700	128500	128500	128500	128500	0
256	20231208	141900	17796700	128500	128500	128500	128500	0
257	20231208	141800	17796700	128500	128500	128500	128500	0
258	20231208	141700	17796700	128500	128500	128500	128500	0
259	20231208	141600	17796700	128500	128500	128500	128500	11
260	20231208	141500	16383200	128600	128600	128600	128600	0
261	20231208	141400	16383200	128600	128600	128600	128600	0
262	20231208	141300	16383200	128600	128600	128600	128600	0
263	20231208	141200	16383200	128600	128600	128600	128600	2
264	20231208	141100	16126000	128600	128600	128600	128600	0
265	20231208	141000	16126000	128600	128600	128600	128600	0
266	20231208	140900	16126000	128600	128600	128600	128600	13
267	20231208	140800	14454200	128900	128900	128900	128900	10
268	20231208	140700	13165200	128900	128900	128900	128900	1
269	20231208	140600	13036300	129000	129000	129000	129000	0
270	20231208	140500	13036300	129000	129000	129000	129000	0
271	20231208	140400	13036300	129000	129000	129000	129000	0
272	20231208	140300	13036300	129000	129000	129000	129000	0
273	20231208	140200	13036300	129000	129000	129000	129000	0
274	20231208	140100	13036300	129000	129000	129000	129000	0
275	20231208	140000	13036300	129000	129000	129000	129000	0
276	20231208	135900	13036300	129000	129000	129000	129000	0
277	20231208	135800	13036300	129000	129000	129000	129000	0
278	20231208	135700	13036300	129000	129000	129000	129000	0
279	20231208	135600	13036300	129000	129000	129000	129000	0
280	20231208	135500	13036300	129000	129000	129000	129000	0
281	20231208	135400	13036300	129000	129000	129000	129000	0
282	20231208	135300	13036300	129000	129000	129000	129000	0
283	20231208	135200	13036300	129000	129000	129000	129000	0
284	20231208	135100	13036300	129000	129000	129000	129000	0
285	20231208	135000	13036300	129000	129000	129000	129000	0
286	20231208	134900	13036300	129000	129000	129000	129000	0
287	20231208	134800	13036300	129000	129000	129000	129000	0
288	20231208	134700	13036300	129000	129000	129000	129000	0
289	20231208	134600	13036300	129000	129000	129000	129000	0
290	20231208	134500	13036300	129000	129000	129000	129000	0
291	20231208	134400	13036300	129000	129000	129000	129000	1
292	20231208	134300	12907300	128700	128700	128700	128700	0
293	20231208	134200	12907300	128700	128700	128700	128700	0
294	20231208	134100	12907300	128700	128900	128900	128700	2
295	20231208	134000	12649700	129200	129200	129200	129200	0
296	20231208	133900	12649700	129200	128900	129200	128900	24
297	20231208	133800	9552000	128900	128900	128900	128900	1
298	20231208	133700	9423100	128500	128500	128500	128500	0
299	20231208	133600	9423100	128500	128500	128500	128500	0
300	20231208	133500	9423100	128500	128500	128500	128500	0
301	20231208	133400	9423100	128500	128500	128500	128500	0
302	20231208	133300	9423100	128500	128500	128500	128500	0
303	20231208	133200	9423100	128500	128500	128500	128500	0
304	20231208	133100	9423100	128500	128500	128500	128500	0
305	20231208	133000	9423100	128500	128500	128500	128500	0
306	20231208	132900	9423100	128500	128500	128500	128500	0
307	20231208	132800	9423100	128500	128500	128500	128500	0
308	20231208	132700	9423100	128500	128500	128500	128500	0
309	20231208	132600	9423100	128500	128500	128500	128500	0
310	20231208	132500	9423100	128500	128500	128500	128500	0
311	20231208	132400	9423100	128500	128500	128500	128500	0
312	20231208	132300	9423100	128500	128600	128600	128500	10
313	20231208	132200	8137200	128600	128600	128600	128600	0
314	20231208	132100	8137200	128600	128600	128600	128600	0
315	20231208	132000	8137200	128600	128600	128600	128600	0
316	20231208	131900	8137200	128600	128600	128600	128600	1
317	20231208	131800	8008600	128600	128600	128600	128600	0
318	20231208	131700	8008600	128600	128600	128600	128600	0
319	20231208	131600	8008600	128600	128600	128600	128600	0
320	20231208	131500	8008600	128600	128600	128600	128600	0
321	20231208	131400	8008600	128600	128600	128600	128600	0
322	20231208	131300	8008600	128600	128600	128600	128600	0
323	20231208	131200	8008600	128600	128600	128600	128600	0
324	20231208	131100	8008600	128600	128600	128600	128600	0
325	20231208	131000	8008600	128600	128600	128600	128600	0
326	20231208	130900	8008600	128600	128600	128600	128600	0
327	20231208	130800	8008600	128600	128800	128800	128600	6
328	20231208	130700	7236400	129000	129000	129000	129000	0
329	20231208	130600	7236400	129000	129000	129000	129000	0
330	20231208	130500	7236400	129000	129000	129000	129000	0
331	20231208	130400	7236400	129000	129000	129000	129000	0
332	20231208	130300	7236400	129000	129000	129000	129000	0
333	20231208	130200	7236400	129000	129000	129000	129000	0
334	20231208	130100	7236400	129000	129000	129000	129000	0
335	20231208	130000	7236400	129000	129000	129000	129000	0
336	20231208	125900	7236400	129000	129000	129000	129000	4
337	20231208	125800	6720400	129300	129300	129300	129300	0
338	20231208	125700	6720400	129300	129300	129300	129300	0
339	20231208	125600	6720400	129300	129300	129300	129300	0
340	20231208	125500	6720400	129300	129300	129300	129300	0
341	20231208	125400	6720400	129300	129300	129300	129300	0
342	20231208	125300	6720400	129300	129300	129300	129300	0
343	20231208	125200	6720400	129300	129300	129300	129300	0
344	20231208	125100	6720400	129300	129300	129300	129300	0
345	20231208	125000	6720400	129300	129300	129300	129300	0
346	20231208	124900	6720400	129300	129300	129300	129300	0
347	20231208	124800	6720400	129300	129300	129300	129300	0
348	20231208	124700	6720400	129300	129300	129300	129300	0
349	20231208	124600	6720400	129300	129300	129300	129300	0
350	20231208	124500	6720400	129300	129300	129300	129300	0
351	20231208	124400	6720400	129300	129300	129300	129300	0
352	20231208	124300	6720400	129300	129300	129300	129300	0
353	20231208	124200	6720400	129300	129300	129300	129300	0
354	20231208	124100	6720400	129300	129300	129300	129300	0
355	20231208	124000	6720400	129300	129300	129300	129300	0
356	20231208	123900	6720400	129300	129300	129300	129300	0
357	20231208	123800	6720400	129300	129300	129300	129300	0
358	20231208	123700	6720400	129300	129300	129300	129300	1
359	20231208	123600	6591100	129300	129300	129300	129300	0
360	20231208	123500	6591100	129300	129300	129300	129300	0
361	20231208	123400	6591100	129300	129300	129300	129300	0
362	20231208	123300	6591100	129300	129300	129300	129300	0
363	20231208	123200	6591100	129300	129300	129300	129300	0
364	20231208	123100	6591100	129300	129300	129300	129300	0
365	20231208	123000	6591100	129300	129300	129300	129300	0
366	20231208	122900	6591100	129300	129300	129300	129300	0
367	20231208	122800	6591100	129300	129300	129300	129300	0
368	20231208	122700	6591100	129300	129300	129300	129300	0
369	20231208	122600	6591100	129300	129300	129300	129300	0
370	20231208	122500	6591100	129300	129300	129300	129300	0
371	20231208	122400	6591100	129300	129300	129300	129300	0
372	20231208	122300	6591100	129300	129300	129300	129300	0
373	20231208	122200	6591100	129300	129300	129300	129300	0
374	20231208	122100	6591100	129300	129300	129300	129300	0
375	20231208	122000	6591100	129300	129300	129300	129300	0
376	20231208	121900	6591100	129300	129200	129300	129200	4
377	20231208	121800	6074100	128900	128900	128900	128900	0
378	20231208	121700	6074100	128900	128900	128900	128900	0
379	20231208	121600	6074100	128900	128900	128900	128900	0
380	20231208	121500	6074100	128900	128900	128900	128900	0
381	20231208	121400	6074100	128900	128900	128900	128900	0
382	20231208	121300	6074100	128900	128900	128900	128900	0
383	20231208	121200	6074100	128900	128900	128900	128900	0
384	20231208	121100	6074100	128900	128900	128900	128900	0
385	20231208	121000	6074100	128900	128900	128900	128900	0
386	20231208	120900	6074100	128900	128900	128900	128900	0
387	20231208	120800	6074100	128900	128900	128900	128900	0
388	20231208	120700	6074100	128900	128900	128900	128900	0
389	20231208	120600	6074100	128900	128900	128900	128900	0
390	20231208	120500	6074100	128900	128900	128900	128900	0
391	20231208	120400	6074100	128900	128900	128900	128900	0
392	20231208	120300	6074100	128900	128900	128900	128900	0
393	20231208	120200	6074100	128900	128900	128900	128900	0
394	20231208	120100	6074100	128900	128900	128900	128900	0
395	20231208	120000	6074100	128900	128900	128900	128900	0
396	20231208	115900	6074100	128900	128900	128900	128900	0
397	20231208	115800	6074100	128900	128900	128900	128900	0
398	20231208	115700	6074100	128900	128900	128900	128900	0
399	20231208	115600	6074100	128900	128900	128900	128900	0
400	20231208	115500	6074100	128900	128900	128900	128900	1
401	20231208	115400	5945200	129200	129200	129200	129200	0
402	20231208	115300	5945200	129200	129200	129200	129200	0
403	20231208	115200	5945200	129200	129200	129200	129200	0
404	20231208	115100	5945200	129200	129200	129200	129200	0
405	20231208	115000	5945200	129200	129200	129200	129200	0
406	20231208	114900	5945200	129200	129200	129200	129200	0
407	20231208	114800	5945200	129200	129200	129200	129200	0
408	20231208	114700	5945200	129200	129200	129200	129200	0
409	20231208	114600	5945200	129200	129200	129200	129200	0
410	20231208	114500	5945200	129200	129200	129200	129200	0
411	20231208	114400	5945200	129200	129200	129200	129200	1
412	20231208	114300	5816000	128900	128900	128900	128900	0
413	20231208	114200	5816000	128900	128900	128900	128900	0
414	20231208	114100	5816000	128900	128900	128900	128900	0
415	20231208	114000	5816000	128900	128900	128900	128900	0
416	20231208	113900	5816000	128900	128900	128900	128900	0
417	20231208	113800	5816000	128900	128900	128900	128900	0
418	20231208	113700	5816000	128900	128900	128900	128900	0
419	20231208	113600	5816000	128900	128900	128900	128900	0
420	20231208	113500	5816000	128900	128900	128900	128900	2
421	20231208	113400	5558200	128900	128900	128900	128900	0
422	20231208	113300	5558200	128900	128900	128900	128900	0
423	20231208	113200	5558200	128900	128900	128900	128900	0
424	20231208	113100	5558200	128900	128900	128900	128900	0
425	20231208	113000	5558200	128900	129100	129100	128900	3
426	20231208	112900	5171200	129400	129400	129400	129400	0
427	20231208	112800	5171200	129400	129400	129400	129400	0
428	20231208	112700	5171200	129400	129400	129400	129400	0
429	20231208	112600	5171200	129400	129400	129400	129400	0
430	20231208	112500	5171200	129400	129400	129400	129400	0
431	20231208	112400	5171200	129400	129400	129400	129400	0
432	20231208	112300	5171200	129400	129400	129400	129400	0
433	20231208	112200	5171200	129400	129400	129400	129400	0
434	20231208	112100	5171200	129400	129400	129400	129400	0
435	20231208	112000	5171200	129400	129400	129400	129400	0
436	20231208	111900	5171200	129400	129400	129400	129400	0
437	20231208	111800	5171200	129400	129400	129400	129400	0
438	20231208	111700	5171200	129400	129400	129400	129400	0
439	20231208	111600	5171200	129400	129400	129400	129400	1
440	20231208	111500	5041800	129200	129200	129200	129200	0
441	20231208	111400	5041800	129200	129200	129200	129200	5
442	20231208	111300	4395800	129300	129300	129300	129300	0
443	20231208	111200	4395800	129300	129300	129300	129300	0
444	20231208	111100	4395800	129300	129300	129300	129300	0
445	20231208	111000	4395800	129300	129300	129300	129300	0
446	20231208	110900	4395800	129300	129300	129300	129300	0
447	20231208	110800	4395800	129300	129300	129300	129300	0
448	20231208	110700	4395800	129300	129300	129300	129300	0
449	20231208	110600	4395800	129300	129300	129300	129300	0
450	20231208	110500	4395800	129300	129300	129300	129300	0
451	20231208	110400	4395800	129300	129300	129300	129300	0
452	20231208	110300	4395800	129300	129300	129300	129300	0
453	20231208	110200	4395800	129300	129300	129300	129300	0
454	20231208	110100	4395800	129300	129300	129300	129300	0
455	20231208	110000	4395800	129300	129300	129300	129300	0
456	20231208	105900	4395800	129300	129300	129300	129300	0
457	20231208	105800	4395800	129300	129300	129300	129300	1
458	20231208	105700	4266500	129300	129300	129300	129300	0
459	20231208	105600	4266500	129300	129300	129300	129300	0
460	20231208	105500	4266500	129300	129300	129300	129300	0
461	20231208	105400	4266500	129300	129300	129300	129300	0
462	20231208	105300	4266500	129300	129300	129300	129300	0
463	20231208	105200	4266500	129300	129300	129300	129300	0
464	20231208	105100	4266500	129300	129300	129300	129300	1
465	20231208	105000	4137200	129600	129600	129600	129600	0
466	20231208	104900	4137200	129600	129600	129600	129600	0
467	20231208	104800	4137200	129600	129600	129600	129600	0
468	20231208	104700	4137200	129600	129600	129600	129600	0
469	20231208	104600	4137200	129600	129600	129600	129600	0
470	20231208	104500	4137200	129600	129600	129600	129600	0
471	20231208	104400	4137200	129600	129600	129600	129600	0
472	20231208	104300	4137200	129600	129600	129600	129600	0
473	20231208	104200	4137200	129600	129600	129600	129600	0
474	20231208	104100	4137200	129600	129600	129600	129600	0
475	20231208	104000	4137200	129600	129600	129600	129600	0
476	20231208	103900	4137200	129600	129600	129600	129600	0
477	20231208	103800	4137200	129600	129600	129600	129600	0
478	20231208	103700	4137200	129600	129600	129600	129600	0
479	20231208	103600	4137200	129600	129600	129600	129600	0
480	20231208	103500	4137200	129600	129600	129600	129600	0
481	20231208	103400	4137200	129600	129600	129600	129600	0
482	20231208	103300	4137200	129600	129600	129600	129600	0
483	20231208	103200	4137200	129600	129600	129600	129600	0
484	20231208	103100	4137200	129600	129600	129600	129600	0
485	20231208	103000	4137200	129600	129600	129600	129600	0
486	20231208	102900	4137200	129600	129600	129600	129600	0
487	20231208	102800	4137200	129600	129600	129600	129600	0
488	20231208	102700	4137200	129600	129600	129600	129600	0
489	20231208	102600	4137200	129600	129600	129600	129600	0
490	20231208	102500	4137200	129600	129600	129600	129600	0
491	20231208	102400	4137200	129600	129600	129600	129600	0
492	20231208	102300	4137200	129600	129600	129600	129600	0
493	20231208	102200	4137200	129600	129600	129600	129600	0
494	20231208	102100	4137200	129600	129600	129600	129600	0
495	20231208	102000	4137200	129600	129600	129600	129600	0
496	20231208	101900	4137200	129600	129600	129600	129600	0
497	20231208	101800	4137200	129600	129600	129600	129600	0
498	20231208	101700	4137200	129600	129600	129600	129600	0
499	20231208	101600	4137200	129600	129600	129600	129600	0
500	20231208	101500	4137200	129600	129600	129600	129600	0
501	20231208	101400	4137200	129600	129600	129600	129600	0
502	20231208	101300	4137200	129600	129600	129600	129600	0
503	20231208	101200	4137200	129600	129600	129600	129600	0
504	20231208	101100	4137200	129600	129600	129600	129600	0
505	20231208	101000	4137200	129600	129600	129600	129600	1
506	20231208	100900	4007600	129200	129200	129200	129200	0
507	20231208	100800	4007600	129200	129200	129200	129200	0
508	20231208	100700	4007600	129200	129200	129200	129200	0
509	20231208	100600	4007600	129200	129200	129200	129200	0
510	20231208	100500	4007600	129200	129200	129200	129200	0
511	20231208	100400	4007600	129200	129200	129200	129200	0
512	20231208	100300	4007600	129200	129200	129200	129200	1
513	20231208	100200	3878400	129500	129500	129500	129500	0
514	20231208	100100	3878400	129500	129500	129500	129500	0
515	20231208	100000	3878400	129500	129500	129500	129500	1
516	20231208	095900	3748900	129300	129300	129300	129300	0
517	20231208	095800	3748900	129300	129300	129300	129300	0
518	20231208	095700	3748900	129300	129300	129300	129300	0
519	20231208	095600	3748900	129300	129300	129300	129300	0
520	20231208	095500	3748900	129300	129300	129300	129300	0
521	20231208	095400	3748900	129300	129400	129400	129300	2
522	20231208	095300	3490200	129500	129500	129500	129500	0
523	20231208	095200	3490200	129500	129500	129500	129500	0
524	20231208	095100	3490200	129500	129500	129500	129500	0
525	20231208	095000	3490200	129500	129500	129500	129500	0
526	20231208	094900	3490200	129500	129500	129500	129500	1
527	20231208	094800	3360700	129500	129500	129500	129500	0
528	20231208	094700	3360700	129500	129500	129500	129500	0
529	20231208	094600	3360700	129500	129600	129600	129500	4
530	20231208	094500	2842600	129600	129600	129600	129600	0
531	20231208	094400	2842600	129600	129600	129600	129600	0
532	20231208	094300	2842600	129600	129600	129600	129600	0
533	20231208	094200	2842600	129600	129600	129600	129600	0
534	20231208	094100	2842600	129600	129600	129600	129600	1
535	20231208	094000	2713000	129200	129200	129200	129200	0
536	20231208	093900	2713000	129200	129200	129200	129200	0
537	20231208	093800	2713000	129200	129200	129200	129200	0
538	20231208	093700	2713000	129200	129200	129200	129200	12
539	20231208	093600	1162600	129200	129200	129200	129200	0
540	20231208	093500	1162600	129200	129200	129200	129200	0
541	20231208	093400	1162600	129200	129200	129200	129200	0
542	20231208	093300	1162600	129200	129200	129200	129200	0
543	20231208	093200	1162600	129200	129200	129200	129200	0
544	20231208	093100	1162600	129200	129200	129200	129200	0
545	20231208	093000	1162600	129200	129200	129200	129200	0
546	20231208	092900	1162600	129200	129200	129200	129200	0
547	20231208	092800	1162600	129200	129200	129200	129200	3
548	20231208	092700	775000	129200	129200	129200	129200	0
549	20231208	092600	775000	129200	129200	129200	129200	0
550	20231208	092500	775000	129200	129200	129200	129200	0
551	20231208	092400	775000	129200	129200	129200	129200	0
552	20231208	092300	775000	129200	129200	129200	129200	0
553	20231208	092200	775000	129200	129200	129200	129200	0
554	20231208	092100	775000	129200	129200	129200	129200	0
555	20231208	092000	775000	129200	129200	129200	129200	0
556	20231208	091900	775000	129200	129200	129200	129200	0
557	20231208	091800	775000	129200	129200	129200	129200	0
558	20231208	091700	775000	129200	129200	129200	129200	0
559	20231208	091600	775000	129200	129200	129200	129200	0
560	20231208	091500	775000	129200	129200	129200	129200	2
561	20231208	091400	516600	128600	128600	128600	128600	0
562	20231208	091300	516600	128600	128600	128600	128600	0
563	20231208	091200	516600	128600	128600	128600	128600	0
564	20231208	091100	516600	128600	128600	128600	128600	0
565	20231208	091000	516600	128600	128600	128600	128600	0
566	20231208	090900	516600	128600	128600	128600	128600	0
567	20231208	090800	516600	128600	128600	128600	128600	0
568	20231208	090700	516600	128600	128600	128600	128600	2
569	20231208	090600	259400	129700	129700	129700	129700	0
570	20231208	090500	259400	129700	129700	129700	129700	0
571	20231208	090400	259400	129700	129700	129700	129700	0
572	20231208	090300	259400	129700	129700	129700	129700	0
573	20231208	090200	259400	129700	129700	129700	129700	0
574	20231208	090100	259400	129700	129700	129700	129700	0
575	20231208	090000	259400	129700	129700	129700	129700	2