KissMeData/003830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184100	125157600	116500	116500	116500	116500	1
3	20241202	184000	125157600	116500	116500	116500	116500	0
4	20241202	183900	125157600	116500	116500	116500	116500	0
5	20241202	183800	125157600	116500	116500	116500	116500	0
6	20241202	183700	125157600	116500	116500	116500	116500	0
7	20241202	183600	125157600	116500	116500	116500	116500	0
8	20241202	183500	125157600	116500	116500	116500	116500	0
9	20241202	183400	125157600	116500	116500	116500	116500	0
10	20241202	183300	125157600	116500	116500	116500	116500	0
11	20241202	183200	125157600	116500	116500	116500	116500	0
12	20241202	183100	125157600	116500	116500	116500	116500	0
13	20241202	183000	125157600	116500	116500	116500	116500	0
14	20241202	182900	125157600	116500	116500	116500	116500	0
15	20241202	182800	125157600	116500	116500	116500	116500	0
16	20241202	182700	125157600	116500	116500	116500	116500	0
17	20241202	182600	125157600	116500	116500	116500	116500	0
18	20241202	182500	125157600	116500	116500	116500	116500	0
19	20241202	182400	125157600	116500	116500	116500	116500	0
20	20241202	182300	125157600	116500	116500	116500	116500	0
21	20241202	182200	125157600	116500	116500	116500	116500	0
22	20241202	182100	125157600	116500	116500	116500	116500	0
23	20241202	182000	125157600	116500	116500	116500	116500	0
24	20241202	181900	125157600	116500	116500	116500	116500	0
25	20241202	181800	125157600	116500	116500	116500	116500	0
26	20241202	181700	125157600	116500	116500	116500	116500	0
27	20241202	181600	125157600	116500	116500	116500	116500	0
28	20241202	181500	125157600	116500	116500	116500	116500	0
29	20241202	181400	125157600	116500	116500	116500	116500	0
30	20241202	181300	125157600	116500	116500	116500	116500	0
31	20241202	181200	125157600	116500	116500	116500	116500	0
32	20241202	181100	125157600	116500	116500	116500	116500	1
33	20241202	181000	125157600	116500	116500	116500	116500	0
34	20241202	180900	125157600	116500	116500	116500	116500	0
35	20241202	180800	125157600	116500	116500	116500	116500	0
36	20241202	180700	125157600	116500	116500	116500	116500	0
37	20241202	180600	125157600	116500	116500	116500	116500	0
38	20241202	180500	125157600	116500	116500	116500	116500	0
39	20241202	180400	125157600	116500	116500	116500	116500	0
40	20241202	180300	125157600	116500	116500	116500	116500	0
41	20241202	180200	125157600	116500	116500	116500	116500	0
42	20241202	180100	125157600	116500	116500	116500	116500	0
43	20241202	180000	125157600	116500	116500	116500	116500	0
44	20241202	175900	125157600	116500	116500	116500	116500	0
45	20241202	175800	125157600	116500	116500	116500	116500	0
46	20241202	175700	125157600	116500	116500	116500	116500	0
47	20241202	175600	125157600	116500	116500	116500	116500	0
48	20241202	175500	125157600	116500	116500	116500	116500	0
49	20241202	175400	125157600	116500	116500	116500	116500	0
50	20241202	175300	125157600	116500	116500	116500	116500	0
51	20241202	175200	125157600	116500	116500	116500	116500	0
52	20241202	175100	125157600	116500	116500	116500	116500	0
53	20241202	175000	125157600	116500	116500	116500	116500	0
54	20241202	174900	125157600	116500	116500	116500	116500	0
55	20241202	174800	125157600	116500	116500	116500	116500	0
56	20241202	174700	125157600	116500	116500	116500	116500	0
57	20241202	174600	125157600	116500	116500	116500	116500	0
58	20241202	174500	125157600	116500	116500	116500	116500	0
59	20241202	174400	125157600	116500	116500	116500	116500	0
60	20241202	174300	125157600	116500	116500	116500	116500	0
61	20241202	174200	125157600	116500	116500	116500	116500	0
62	20241202	174100	125157600	116500	116500	116500	116500	1
63	20241202	174000	125157600	116500	116500	116500	116500	0
64	20241202	173900	125157600	116500	116500	116500	116500	0
65	20241202	173800	125157600	116500	116500	116500	116500	0
66	20241202	173700	125157600	116500	116500	116500	116500	0
67	20241202	173600	125157600	116500	116500	116500	116500	0
68	20241202	173500	125157600	116500	116500	116500	116500	0
69	20241202	173400	125157600	116500	116500	116500	116500	0
70	20241202	173300	125157600	116500	116500	116500	116500	0
71	20241202	173200	125157600	116500	116500	116500	116500	0
72	20241202	173100	125157600	116500	116500	116500	116500	0
73	20241202	173000	125157600	116500	116500	116500	116500	0
74	20241202	172900	125157600	116500	116500	116500	116500	0
75	20241202	172800	125157600	116500	116500	116500	116500	0
76	20241202	172700	125157600	116500	116500	116500	116500	0
77	20241202	172600	125157600	116500	116500	116500	116500	0
78	20241202	172500	125157600	116500	116500	116500	116500	0
79	20241202	172400	125157600	116500	116500	116500	116500	0
80	20241202	172300	125157600	116500	116500	116500	116500	0
81	20241202	172200	125157600	116500	116500	116500	116500	0
82	20241202	172100	125157600	116500	116500	116500	116500	0
83	20241202	172000	125157600	116500	116500	116500	116500	0
84	20241202	171900	125157600	116500	116500	116500	116500	0
85	20241202	171800	125157600	116500	116500	116500	116500	0
86	20241202	171700	125157600	116500	116500	116500	116500	0
87	20241202	171600	125157600	116500	116500	116500	116500	0
88	20241202	171500	125157600	116500	116500	116500	116500	0
89	20241202	171400	125157600	116500	116500	116500	116500	0
90	20241202	171300	125157600	116500	116500	116500	116500	0
91	20241202	171200	125157600	116500	116500	116500	116500	0
92	20241202	171100	125157600	116500	116500	116500	116500	1
93	20241202	171000	125157600	116500	116500	116500	116500	0
94	20241202	170900	125157600	116500	116500	116500	116500	0
95	20241202	170800	125157600	116500	116500	116500	116500	0
96	20241202	170700	125157600	116500	116500	116500	116500	0
97	20241202	170600	125157600	116500	116500	116500	116500	0
98	20241202	170500	125157600	116500	116500	116500	116500	0
99	20241202	170400	125157600	116500	116500	116500	116500	0
100	20241202	170300	125157600	116500	116500	116500	116500	0
101	20241202	170200	125157600	116500	116500	116500	116500	0
102	20241202	170100	125157600	116500	116500	116500	116500	0
103	20241202	170000	125157600	116500	116500	116500	116500	0
104	20241202	165900	125157600	116500	116500	116500	116500	0
105	20241202	165800	125157600	116500	116500	116500	116500	0
106	20241202	165700	125157600	116500	116500	116500	116500	0
107	20241202	165600	125157600	116500	116500	116500	116500	0
108	20241202	165500	125157600	116500	116500	116500	116500	0
109	20241202	165400	125157600	116500	116500	116500	116500	0
110	20241202	165300	125157600	116500	116500	116500	116500	0
111	20241202	165200	125157600	116500	116500	116500	116500	0
112	20241202	165100	125157600	116500	116500	116500	116500	0
113	20241202	165000	125157600	116500	116500	116500	116500	0
114	20241202	164900	125157600	116500	116500	116500	116500	0
115	20241202	164800	125157600	116500	116500	116500	116500	0
116	20241202	164700	125157600	116500	116500	116500	116500	0
117	20241202	164600	125157600	116500	116500	116500	116500	0
118	20241202	164500	125157600	116500	116500	116500	116500	0
119	20241202	164400	125157600	116500	116500	116500	116500	0
120	20241202	164300	125157600	116500	116500	116500	116500	0
121	20241202	164200	125157600	116500	116500	116500	116500	0
122	20241202	164100	125157600	116500	116500	116500	116500	1
123	20241202	164000	125157600	116500	116500	116500	116500	0
124	20241202	163900	125157600	116500	116500	116500	116500	0
125	20241202	163800	125157600	116500	116500	116500	116500	0
126	20241202	163700	125157600	116500	116500	116500	116500	0
127	20241202	163600	125157600	116500	116500	116500	116500	0
128	20241202	163500	125157600	116500	116500	116500	116500	0
129	20241202	163400	125157600	116500	116500	116500	116500	0
130	20241202	163300	125157600	116500	116500	116500	116500	0
131	20241202	163200	125157600	116500	116500	116500	116500	0
132	20241202	163100	125157600	116500	116500	116500	116500	0
133	20241202	163000	125157600	116500	116500	116500	116500	0
134	20241202	162900	125157600	116500	116500	116500	116500	0
135	20241202	162800	125157600	116500	116500	116500	116500	0
136	20241202	162700	125157600	116500	116500	116500	116500	0
137	20241202	162600	125157600	116500	116500	116500	116500	0
138	20241202	162500	125157600	116500	116500	116500	116500	0
139	20241202	162400	125157600	116500	116500	116500	116500	0
140	20241202	162300	125157600	116500	116500	116500	116500	0
141	20241202	162200	125157600	116500	116500	116500	116500	0
142	20241202	162100	125157600	116500	116500	116500	116500	0
143	20241202	162000	125157600	116500	116500	116500	116500	0
144	20241202	161900	125157600	116500	116500	116500	116500	0
145	20241202	161800	125157600	116500	116500	116500	116500	0
146	20241202	161700	125157600	116500	116500	116500	116500	0
147	20241202	161600	125157600	116500	116500	116500	116500	0
148	20241202	161500	125157600	116500	116500	116500	116500	0
149	20241202	161400	125157600	116500	116500	116500	116500	0
150	20241202	161300	125157600	116500	116500	116500	116500	0
151	20241202	161200	125157600	116500	116500	116500	116500	0
152	20241202	161100	125157600	116500	116500	116500	116500	1
153	20241202	161000	125157600	116500	116500	116500	116500	0
154	20241202	160900	125157600	116500	116500	116500	116500	0
155	20241202	160800	125157600	116500	116500	116500	116500	0
156	20241202	160700	125157600	116500	116500	116500	116500	0
157	20241202	160600	125157600	116500	116500	116500	116500	0
158	20241202	160500	125157600	116500	116500	116500	116500	0
159	20241202	160400	125157600	116500	116500	116500	116500	0
160	20241202	160300	125157600	116500	116500	116500	116500	0
161	20241202	160200	125157600	116500	116500	116500	116500	0
162	20241202	160100	125157600	116500	116500	116500	116500	0
163	20241202	160000	125157600	116500	116500	116500	116500	0
164	20241202	155900	125157600	116500	116500	116500	116500	0
165	20241202	155800	125157600	116500	116500	116500	116500	0
166	20241202	155700	125157600	116500	116500	116500	116500	0
167	20241202	155600	125157600	116500	116500	116500	116500	0
168	20241202	155500	125157600	116500	116500	116500	116500	0
169	20241202	155400	125157600	116500	116500	116500	116500	0
170	20241202	155300	125157600	116500	116500	116500	116500	0
171	20241202	155200	125157600	116500	116500	116500	116500	0
172	20241202	155100	125157600	116500	116500	116500	116500	0
173	20241202	155000	125157600	116500	116500	116500	116500	0
174	20241202	154900	125157600	116500	116500	116500	116500	0
175	20241202	154800	125157600	116500	116500	116500	116500	0
176	20241202	154700	125157600	116500	116500	116500	116500	0
177	20241202	154600	125157600	116500	116500	116500	116500	0
178	20241202	154500	125157600	116500	116500	116500	116500	0
179	20241202	154400	125157600	116500	116500	116500	116500	0
180	20241202	154300	125157600	116500	116500	116500	116500	0
181	20241202	154200	125157600	116500	116500	116500	116500	0
182	20241202	154100	125157600	116500	116500	116500	116500	1
183	20241202	154000	125157600	116500	116500	116500	116500	0
184	20241202	153900	125157600	116500	116500	116500	116500	0
185	20241202	153800	125157600	116500	116500	116500	116500	0
186	20241202	153700	125157600	116500	116500	116500	116500	0
187	20241202	153600	125157600	116500	116500	116500	116500	0
188	20241202	153500	125157600	116500	116500	116500	116500	0
189	20241202	153400	125157600	116500	116500	116500	116500	0
190	20241202	153300	125157600	116500	116500	116500	116500	0
191	20241202	153200	125157600	116500	116500	116500	116500	0
192	20241202	153100	125157600	116500	116500	116500	116500	0
193	20241202	153000	125157600	116500	116500	116500	116500	0
194	20241202	152900	125157600	116500	116500	116500	116500	0
195	20241202	152800	125157600	116500	116500	116500	116500	0
196	20241202	152700	125157600	116500	116500	116500	116500	0
197	20241202	152600	125157600	116500	116500	116500	116500	0
198	20241202	152500	125157600	116500	116500	116500	116500	0
199	20241202	152400	125157600	116500	116500	116500	116500	0
200	20241202	152300	125157600	116500	116500	116500	116500	0
201	20241202	152200	125157600	116500	116500	116500	116500	0
202	20241202	152100	125157600	116500	116500	116500	116500	0
203	20241202	152000	125157600	116500	116500	116500	116500	0
204	20241202	151900	125157600	116500	116500	116500	116500	0
205	20241202	151800	125157600	116500	116500	116500	116500	0
206	20241202	151700	125157600	116500	116500	116500	116500	0
207	20241202	151600	125157600	116500	116500	116500	116500	0
208	20241202	151500	125157600	116500	116500	116500	116500	0
209	20241202	151400	125157600	116500	116500	116500	116500	0
210	20241202	151300	125157600	116500	116500	116500	116500	0
211	20241202	151200	125157600	116500	116500	116500	116500	0
212	20241202	151100	125157600	116500	116500	116500	116500	0
213	20241202	151000	125157600	116500	116500	116500	116500	0
214	20241202	150900	125157600	116500	116500	116500	116500	0
215	20241202	150800	125157600	116500	116500	116500	116500	0
216	20241202	150700	125157600	116500	116500	116500	116500	0
217	20241202	150600	125157600	116500	116500	116500	116500	0
218	20241202	150500	125157600	116500	116500	116500	116500	0
219	20241202	150400	125157600	116500	116500	116500	116500	0
220	20241202	150300	125157600	116500	116500	116500	116500	0
221	20241202	150200	125157600	116500	116500	116500	116500	0
222	20241202	150100	125157600	116500	116500	116500	116500	0
223	20241202	150000	125157600	116500	116500	116500	116500	0
224	20241202	145900	125157600	116500	116500	116500	116500	0
225	20241202	145800	125157600	116500	116500	116500	116500	0
226	20241202	145700	125157600	116500	116500	116500	116500	0
227	20241202	145600	125157600	116500	116500	116500	116500	0
228	20241202	145500	125157600	116500	116500	116500	116500	0
229	20241202	145400	125157600	116500	116500	116500	116500	0
230	20241202	145300	125157600	116500	116500	116500	116500	0
231	20241202	145200	125157600	116500	116500	116500	116500	0
232	20241202	145100	125157600	116500	116500	116500	116500	0
233	20241202	145000	125157600	116500	116500	116500	116500	0
234	20241202	144900	125157600	116500	116500	116500	116500	0
235	20241202	144800	125157600	116500	116500	116500	116500	0
236	20241202	144700	125157600	116500	116500	116500	116500	0
237	20241202	144600	125157600	116500	116500	116500	116500	0
238	20241202	144500	125157600	116500	116500	116500	116500	0
239	20241202	144400	125157600	116500	116500	116500	116500	0
240	20241202	144300	125157600	116500	116500	116500	116500	0
241	20241202	144200	125157600	116500	116500	116500	116500	1
242	20241202	144100	125041100	116500	116500	116500	116500	0
243	20241202	144000	125041100	116500	116500	116500	116500	0
244	20241202	143900	125041100	116500	116500	116500	116500	0
245	20241202	143800	125041100	116500	116500	116500	116500	0
246	20241202	143700	125041100	116500	116500	116500	116500	0
247	20241202	143600	125041100	116500	116500	116500	116500	0
248	20241202	143500	125041100	116500	116500	116500	116500	0
249	20241202	143400	125041100	116500	116500	116500	116500	0
250	20241202	143300	125041100	116500	116500	116500	116500	0
251	20241202	143200	125041100	116500	116500	116500	116500	0
252	20241202	143100	125041100	116500	116500	116500	116500	0
253	20241202	143000	125041100	116500	116500	116500	116500	0
254	20241202	142900	125041100	116500	116500	116500	116500	0
255	20241202	142800	125041100	116500	116500	116500	116500	0
256	20241202	142700	125041100	116500	116500	116500	116500	0
257	20241202	142600	125041100	116500	116500	116500	116500	0
258	20241202	142500	125041100	116500	116500	116500	116500	0
259	20241202	142400	125041100	116500	116500	116500	116500	0
260	20241202	142300	125041100	116500	116500	116500	116500	0
261	20241202	142200	125041100	116500	116500	116500	116500	0
262	20241202	142100	125041100	116500	116500	116500	116500	0
263	20241202	142000	125041100	116500	116500	116500	116500	0
264	20241202	141900	125041100	116500	116500	116500	116500	0
265	20241202	141800	125041100	116500	116500	116500	116500	0
266	20241202	141700	125041100	116500	116500	116500	116500	0
267	20241202	141600	125041100	116500	116500	116500	116500	0
268	20241202	141500	125041100	116500	116500	116500	116500	0
269	20241202	141400	125041100	116500	116500	116500	116500	1
270	20241202	141300	124924600	115000	115000	115000	115000	0
271	20241202	141200	124924600	115000	115000	115000	115000	0
272	20241202	141100	124924600	115000	115000	115000	115000	0
273	20241202	141000	124924600	115000	115000	115000	115000	0
274	20241202	140900	124924600	115000	115000	115000	115000	0
275	20241202	140800	124924600	115000	115000	115000	115000	1
276	20241202	140700	124809600	115500	116000	116000	115500	700
277	20241202	140600	43821000	116100	116100	116100	116100	0
278	20241202	140500	43821000	116100	116100	116100	116100	0
279	20241202	140400	43821000	116100	116100	116100	116100	5
280	20241202	140300	43240500	116000	116000	116000	116000	0
281	20241202	140200	43240500	116000	116000	116000	116000	0
282	20241202	140100	43240500	116000	116000	116000	116000	1
283	20241202	140000	43124500	116100	116100	116100	116100	0
284	20241202	135900	43124500	116100	116100	116100	116100	0
285	20241202	135800	43124500	116100	116100	116100	116100	0
286	20241202	135700	43124500	116100	116100	116100	116100	0
287	20241202	135600	43124500	116100	116100	116100	116100	0
288	20241202	135500	43124500	116100	116100	116100	116100	0
289	20241202	135400	43124500	116100	116100	116100	116100	0
290	20241202	135300	43124500	116100	116100	116100	116100	0
291	20241202	135200	43124500	116100	116100	116100	116100	0
292	20241202	135100	43124500	116100	116100	116100	116100	0
293	20241202	135000	43124500	116100	116100	116100	116100	0
294	20241202	134900	43124500	116100	116100	116100	116100	0
295	20241202	134800	43124500	116100	116100	116100	116100	0
296	20241202	134700	43124500	116100	116100	116100	116100	0
297	20241202	134600	43124500	116100	116100	116100	116100	0
298	20241202	134500	43124500	116100	116100	116100	116100	0
299	20241202	134400	43124500	116100	116100	116100	116100	0
300	20241202	134300	43124500	116100	116100	116100	116100	1
301	20241202	134200	43008400	115800	115800	115800	115800	0
302	20241202	134100	43008400	115800	115800	115800	115800	0
303	20241202	134000	43008400	115800	115800	115800	115800	0
304	20241202	133900	43008400	115800	115900	115900	115800	5
305	20241202	133800	42429200	115800	115800	115800	115800	0
306	20241202	133700	42429200	115800	115800	115800	115800	0
307	20241202	133600	42429200	115800	115800	115800	115800	0
308	20241202	133500	42429200	115800	115800	115800	115800	0
309	20241202	133400	42429200	115800	115800	115800	115800	44
310	20241202	133300	37334000	116100	116100	116100	116100	0
311	20241202	133200	37334000	116100	116100	116100	116100	0
312	20241202	133100	37334000	116100	116100	116100	116100	0
313	20241202	133000	37334000	116100	116100	116100	116100	0
314	20241202	132900	37334000	116100	116100	116100	116100	0
315	20241202	132800	37334000	116100	116100	116100	116100	0
316	20241202	132700	37334000	116100	116100	116100	116100	0
317	20241202	132600	37334000	116100	116100	116100	116100	0
318	20241202	132500	37334000	116100	116100	116100	116100	0
319	20241202	132400	37334000	116100	116100	116100	116100	0
320	20241202	132300	37334000	116100	116100	116100	116100	0
321	20241202	132200	37334000	116100	116100	116100	116100	0
322	20241202	132100	37334000	116100	116100	116100	116100	0
323	20241202	132000	37334000	116100	116100	116100	116100	0
324	20241202	131900	37334000	116100	116100	116100	116100	0
325	20241202	131800	37334000	116100	116100	116100	116100	0
326	20241202	131700	37334000	116100	116100	116100	116100	0
327	20241202	131600	37334000	116100	116100	116100	116100	0
328	20241202	131500	37334000	116100	116100	116100	116100	0
329	20241202	131400	37334000	116100	116100	116100	116100	0
330	20241202	131300	37334000	116100	116100	116100	116100	0
331	20241202	131200	37334000	116100	116100	116100	116100	0
332	20241202	131100	37334000	116100	116100	116100	116100	0
333	20241202	131000	37334000	116100	116100	116100	116100	0
334	20241202	130900	37334000	116100	116100	116100	116100	0
335	20241202	130800	37334000	116100	116100	116100	116100	0
336	20241202	130700	37334000	116100	116100	116100	116100	0
337	20241202	130600	37334000	116100	116100	116100	116100	0
338	20241202	130500	37334000	116100	116100	116100	116100	0
339	20241202	130400	37334000	116100	116100	116100	116100	0
340	20241202	130300	37334000	116100	116100	116100	116100	0
341	20241202	130200	37334000	116100	116100	116100	116100	0
342	20241202	130100	37334000	116100	116100	116100	116100	0
343	20241202	130000	37334000	116100	116100	116100	116100	0
344	20241202	125900	37334000	116100	116100	116100	116100	0
345	20241202	125800	37334000	116100	116100	116100	116100	0
346	20241202	125700	37334000	116100	116100	116100	116100	0
347	20241202	125600	37334000	116100	116100	116100	116100	0
348	20241202	125500	37334000	116100	116100	116100	116100	0
349	20241202	125400	37334000	116100	116100	116100	116100	0
350	20241202	125300	37334000	116100	116100	116100	116100	0
351	20241202	125200	37334000	116100	116100	116100	116100	0
352	20241202	125100	37334000	116100	116100	116100	116100	0
353	20241202	125000	37334000	116100	116100	116100	116100	0
354	20241202	124900	37334000	116100	116100	116100	116100	0
355	20241202	124800	37334000	116100	116100	116100	116100	0
356	20241202	124700	37334000	116100	116100	116100	116100	0
357	20241202	124600	37334000	116100	116100	116100	116100	0
358	20241202	124500	37334000	116100	116100	116100	116100	0
359	20241202	124400	37334000	116100	116100	116100	116100	0
360	20241202	124300	37334000	116100	116100	116100	116100	0
361	20241202	124200	37334000	116100	116100	116100	116100	0
362	20241202	124100	37334000	116100	116100	116100	116100	1
363	20241202	124000	37217900	116100	116100	116100	116100	0
364	20241202	123900	37217900	116100	116100	116100	116100	0
365	20241202	123800	37217900	116100	116100	116100	116100	0
366	20241202	123700	37217900	116100	116100	116100	116100	0
367	20241202	123600	37217900	116100	116100	116100	116100	0
368	20241202	123500	37217900	116100	116100	116100	116100	0
369	20241202	123400	37217900	116100	116100	116100	116100	2
370	20241202	123300	36985700	116100	116100	116100	116100	0
371	20241202	123200	36985700	116100	116100	116100	116100	0
372	20241202	123100	36985700	116100	116100	116100	116100	0
373	20241202	123000	36985700	116100	116100	116100	116100	0
374	20241202	122900	36985700	116100	116100	116100	116100	0
375	20241202	122800	36985700	116100	116100	116100	116100	0
376	20241202	122700	36985700	116100	116100	116100	116100	0
377	20241202	122600	36985700	116100	116100	116100	116100	0
378	20241202	122500	36985700	116100	116100	116100	116100	0
379	20241202	122400	36985700	116100	116100	116100	116100	0
380	20241202	122300	36985700	116100	116100	116100	116100	0
381	20241202	122200	36985700	116100	116100	116100	116100	0
382	20241202	122100	36985700	116100	116100	116100	116100	0
383	20241202	122000	36985700	116100	116100	116100	116100	0
384	20241202	121900	36985700	116100	116100	116100	116100	0
385	20241202	121800	36985700	116100	116100	116100	116100	0
386	20241202	121700	36985700	116100	116100	116100	116100	0
387	20241202	121600	36985700	116100	116100	116100	116100	0
388	20241202	121500	36985700	116100	116100	116100	116100	0
389	20241202	121400	36985700	116100	116100	116100	116100	1
390	20241202	121300	36869600	115800	115800	115800	115800	0
391	20241202	121200	36869600	115800	115800	115800	115800	0
392	20241202	121100	36869600	115800	115800	115800	115800	0
393	20241202	121000	36869600	115800	115800	115800	115800	0
394	20241202	120900	36869600	115800	115800	115800	115800	0
395	20241202	120800	36869600	115800	115800	115800	115800	0
396	20241202	120700	36869600	115800	115800	115800	115800	0
397	20241202	120600	36869600	115800	115800	115800	115800	0
398	20241202	120500	36869600	115800	115800	115800	115800	0
399	20241202	120400	36869600	115800	115800	115800	115800	0
400	20241202	120300	36869600	115800	115800	115800	115800	0
401	20241202	120200	36869600	115800	115800	115800	115800	0
402	20241202	120100	36869600	115800	115800	115800	115800	0
403	20241202	120000	36869600	115800	115800	115800	115800	0
404	20241202	115900	36869600	115800	115800	115800	115800	0
405	20241202	115800	36869600	115800	115800	115800	115800	0
406	20241202	115700	36869600	115800	115800	115800	115800	0
407	20241202	115600	36869600	115800	115800	115800	115800	0
408	20241202	115500	36869600	115800	115800	115800	115800	0
409	20241202	115400	36869600	115800	115800	115800	115800	0
410	20241202	115300	36869600	115800	115800	115800	115800	0
411	20241202	115200	36869600	115800	115800	115800	115800	0
412	20241202	115100	36869600	115800	115800	115800	115800	0
413	20241202	115000	36869600	115800	115800	115800	115800	0
414	20241202	114900	36869600	115800	115800	115800	115800	0
415	20241202	114800	36869600	115800	115800	115800	115800	0
416	20241202	114700	36869600	115800	115800	115800	115800	0
417	20241202	114600	36869600	115800	115900	115900	115800	100
418	20241202	114500	25289500	115800	115800	115800	115800	0
419	20241202	114400	25289500	115800	115800	115800	115800	0
420	20241202	114300	25289500	115800	115800	115800	115800	0
421	20241202	114200	25289500	115800	115800	115800	115800	0
422	20241202	114100	25289500	115800	115800	115800	115800	0
423	20241202	114000	25289500	115800	115800	115800	115800	0
424	20241202	113900	25289500	115800	115800	115800	115800	0
425	20241202	113800	25289500	115800	115800	115800	115800	0
426	20241202	113700	25289500	115800	115800	115800	115800	0
427	20241202	113600	25289500	115800	115800	115800	115800	0
428	20241202	113500	25289500	115800	115800	115800	115800	0
429	20241202	113400	25289500	115800	115800	115800	115800	0
430	20241202	113300	25289500	115800	115800	115800	115800	0
431	20241202	113200	25289500	115800	115800	115800	115800	0
432	20241202	113100	25289500	115800	115800	115800	115800	0
433	20241202	113000	25289500	115800	115800	115800	115800	0
434	20241202	112900	25289500	115800	115800	115800	115800	0
435	20241202	112800	25289500	115800	115800	115800	115800	0
436	20241202	112700	25289500	115800	115800	115800	115800	0
437	20241202	112600	25289500	115800	115800	115800	115800	0
438	20241202	112500	25289500	115800	115800	115800	115800	0
439	20241202	112400	25289500	115800	115800	115800	115800	0
440	20241202	112300	25289500	115800	115800	115800	115800	0
441	20241202	112200	25289500	115800	115800	115800	115800	0
442	20241202	112100	25289500	115800	115800	115800	115800	0
443	20241202	112000	25289500	115800	115800	115800	115800	0
444	20241202	111900	25289500	115800	115800	115800	115800	0
445	20241202	111800	25289500	115800	115800	115800	115800	0
446	20241202	111700	25289500	115800	115800	115800	115800	0
447	20241202	111600	25289500	115800	115800	115800	115800	0
448	20241202	111500	25289500	115800	115800	115800	115800	0
449	20241202	111400	25289500	115800	115800	115800	115800	25
450	20241202	111300	22394500	116700	116700	116700	116700	0
451	20241202	111200	22394500	116700	116700	116700	116700	0
452	20241202	111100	22394500	116700	116700	116700	116700	0
453	20241202	111000	22394500	116700	116700	116700	116700	0
454	20241202	110900	22394500	116700	116700	116700	116700	0
455	20241202	110800	22394500	116700	116700	116700	116700	0
456	20241202	110700	22394500	116700	116700	116700	116700	0
457	20241202	110600	22394500	116700	116700	116700	116700	0
458	20241202	110500	22394500	116700	116700	116700	116700	0
459	20241202	110400	22394500	116700	116700	116700	116700	0
460	20241202	110300	22394500	116700	116700	116700	116700	0
461	20241202	110200	22394500	116700	116700	116700	116700	0
462	20241202	110100	22394500	116700	116700	116700	116700	0
463	20241202	110000	22394500	116700	116700	116700	116700	0
464	20241202	105900	22394500	116700	116700	116700	116700	0
465	20241202	105800	22394500	116700	116700	116700	116700	0
466	20241202	105700	22394500	116700	116700	116700	116700	0
467	20241202	105600	22394500	116700	116700	116700	116700	0
468	20241202	105500	22394500	116700	116700	116700	116700	0
469	20241202	105400	22394500	116700	116700	116700	116700	0
470	20241202	105300	22394500	116700	116700	116700	116700	0
471	20241202	105200	22394500	116700	116700	116700	116700	0
472	20241202	105100	22394500	116700	116700	116700	116700	0
473	20241202	105000	22394500	116700	116700	116700	116700	2
474	20241202	104900	22161100	116800	116800	116800	116800	0
475	20241202	104800	22161100	116800	116800	116800	116800	0
476	20241202	104700	22161100	116800	116800	116800	116800	0
477	20241202	104600	22161100	116800	116800	116800	116800	0
478	20241202	104500	22161100	116800	116800	116800	116800	0
479	20241202	104400	22161100	116800	116800	116800	116800	0
480	20241202	104300	22161100	116800	116800	116800	116800	0
481	20241202	104200	22161100	116800	116800	116800	116800	0
482	20241202	104100	22161100	116800	116800	116800	116800	0
483	20241202	104000	22161100	116800	116800	116800	116800	0
484	20241202	103900	22161100	116800	116800	116800	116800	0
485	20241202	103800	22161100	116800	116800	116800	116800	0
486	20241202	103700	22161100	116800	116800	116800	116800	0
487	20241202	103600	22161100	116800	116800	116800	116800	0
488	20241202	103500	22161100	116800	116800	116800	116800	0
489	20241202	103400	22161100	116800	116800	116800	116800	0
490	20241202	103300	22161100	116800	116800	116800	116800	0
491	20241202	103200	22161100	116800	116800	116800	116800	0
492	20241202	103100	22161100	116800	116800	116800	116800	0
493	20241202	103000	22161100	116800	116800	116800	116800	0
494	20241202	102900	22161100	116800	116800	116800	116800	0
495	20241202	102800	22161100	116800	116800	116800	116800	0
496	20241202	102700	22161100	116800	116800	116800	116800	0
497	20241202	102600	22161100	116800	116800	116800	116800	0
498	20241202	102500	22161100	116800	116800	116800	116800	0
499	20241202	102400	22161100	116800	116800	116800	116800	0
500	20241202	102300	22161100	116800	116800	116800	116800	0
501	20241202	102200	22161100	116800	116800	116800	116800	1
502	20241202	102100	22044300	116000	116000	116000	116000	41
503	20241202	102000	17288300	116000	116000	116000	116000	0
504	20241202	101900	17288300	116000	116000	116000	116000	0
505	20241202	101800	17288300	116000	116000	116000	116000	0
506	20241202	101700	17288300	116000	116000	116000	116000	0
507	20241202	101600	17288300	116000	116000	116000	116000	0
508	20241202	101500	17288300	116000	116000	116000	116000	0
509	20241202	101400	17288300	116000	116000	116000	116000	0
510	20241202	101300	17288300	116000	116000	116000	116000	0
511	20241202	101200	17288300	116000	116000	116000	116000	0
512	20241202	101100	17288300	116000	116000	116000	116000	0
513	20241202	101000	17288300	116000	116000	116000	116000	0
514	20241202	100900	17288300	116000	116000	116000	116000	0
515	20241202	100800	17288300	116000	116000	116000	116000	0
516	20241202	100700	17288300	116000	116000	116000	116000	0
517	20241202	100600	17288300	116000	116000	116000	116000	0
518	20241202	100500	17288300	116000	116000	116000	116000	0
519	20241202	100400	17288300	116000	116000	116000	116000	0
520	20241202	100300	17288300	116000	116000	116000	116000	0
521	20241202	100200	17288300	116000	116000	116000	116000	0
522	20241202	100100	17288300	116000	116000	116000	116000	0
523	20241202	100000	17288300	116000	116000	116000	116000	0
524	20241202	095900	17288300	116000	116000	116000	116000	0
525	20241202	095800	17288300	116000	116000	116000	116000	0
526	20241202	095700	17288300	116000	116000	116000	116000	0
527	20241202	095600	17288300	116000	116000	116000	116000	0
528	20241202	095500	17288300	116000	116000	116000	116000	0
529	20241202	095400	17288300	116000	116000	116000	116000	0
530	20241202	095300	17288300	116000	116000	116000	116000	0
531	20241202	095200	17288300	116000	116000	116000	116000	0
532	20241202	095100	17288300	116000	116000	116000	116000	0
533	20241202	095000	17288300	116000	116000	116000	116000	0
534	20241202	094900	17288300	116000	116000	116000	116000	0
535	20241202	094800	17288300	116000	116000	116000	116000	0
536	20241202	094700	17288300	116000	116000	116000	116000	0
537	20241202	094600	17288300	116000	116000	116000	116000	0
538	20241202	094500	17288300	116000	116000	116000	116000	0
539	20241202	094400	17288300	116000	116000	116000	116000	0
540	20241202	094300	17288300	116000	116000	116000	116000	0
541	20241202	094200	17288300	116000	116000	116000	116000	0
542	20241202	094100	17288300	116000	116000	116000	116000	0
543	20241202	094000	17288300	116000	116000	116000	116000	0
544	20241202	093900	17288300	116000	116000	116000	116000	0
545	20241202	093800	17288300	116000	116000	116000	116000	0
546	20241202	093700	17288300	116000	116000	116000	116000	0
547	20241202	093600	17288300	116000	116000	116000	116000	0
548	20241202	093500	17288300	116000	116000	116000	116000	0
549	20241202	093400	17288300	116000	116000	116000	116000	0
550	20241202	093300	17288300	116000	116000	116000	116000	1
551	20241202	093200	17172300	115300	115300	115300	115300	0
552	20241202	093100	17172300	115300	115300	115300	115300	0
553	20241202	093000	17172300	115300	115300	115300	115300	0
554	20241202	092900	17172300	115300	115300	115300	115300	1
555	20241202	092800	17057000	116000	116000	116000	116000	0
556	20241202	092700	17057000	116000	116000	116000	116000	0
557	20241202	092600	17057000	116000	116000	116000	116000	0
558	20241202	092500	17057000	116000	116000	116000	116000	0
559	20241202	092400	17057000	116000	116000	116000	116000	0
560	20241202	092300	17057000	116000	116000	116000	116000	0
561	20241202	092200	17057000	116000	116000	116000	116000	0
562	20241202	092100	17057000	116000	116000	116000	116000	0
563	20241202	092000	17057000	116000	116000	116000	116000	0
564	20241202	091900	17057000	116000	116000	116000	116000	0
565	20241202	091800	17057000	116000	116000	116000	116000	0
566	20241202	091700	17057000	116000	116000	116000	116000	0
567	20241202	091600	17057000	116000	116000	116000	116000	0
568	20241202	091500	17057000	116000	116000	116000	116000	0
569	20241202	091400	17057000	116000	116000	116000	116000	0
570	20241202	091300	17057000	116000	116000	116000	116000	0
571	20241202	091200	17057000	116000	116000	116000	116000	0
572	20241202	091100	17057000	116000	116000	116000	116000	0
573	20241202	091000	17057000	116000	116000	116000	116000	1
574	20241202	090900	16941000	115700	115700	115700	115700	0
575	20241202	090800	16941000	115700	115700	115800	115700	109
576	20241202	090700	4328800	115800	115800	115800	115800	1
577	20241202	090600	4213000	115000	115000	115000	115000	0
578	20241202	090500	4213000	115000	115000	115000	115000	20
579	20241202	090400	1913000	115000	115000	115000	115000	0
580	20241202	090300	1913000	115000	115000	115000	115000	0
581	20241202	090200	1913000	115000	115000	115000	115000	0
582	20241202	090100	1913000	115000	115000	115000	115000	2
583	20241202	090000	1683000	112200	112200	112200	112200	15