KissMeData/003830/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184100	80092400	116000	116000	116000	116000	158
3	20241203	184000	80092400	116000	116000	116000	116000	0
4	20241203	183900	80092400	116000	116000	116000	116000	0
5	20241203	183800	80092400	116000	116000	116000	116000	0
6	20241203	183700	80092400	116000	116000	116000	116000	0
7	20241203	183600	80092400	116000	116000	116000	116000	0
8	20241203	183500	80092400	116000	116000	116000	116000	0
9	20241203	183400	80092400	116000	116000	116000	116000	0
10	20241203	183300	80092400	116000	116000	116000	116000	0
11	20241203	183200	80092400	116000	116000	116000	116000	0
12	20241203	183100	80092400	116000	116000	116000	116000	0
13	20241203	183000	80092400	116000	116000	116000	116000	0
14	20241203	182900	80092400	116000	116000	116000	116000	0
15	20241203	182800	80092400	116000	116000	116000	116000	0
16	20241203	182700	80092400	116000	116000	116000	116000	0
17	20241203	182600	80092400	116000	116000	116000	116000	0
18	20241203	182500	80092400	116000	116000	116000	116000	0
19	20241203	182400	80092400	116000	116000	116000	116000	0
20	20241203	182300	80092400	116000	116000	116000	116000	0
21	20241203	182200	80092400	116000	116000	116000	116000	0
22	20241203	182100	80092400	116000	116000	116000	116000	0
23	20241203	182000	80092400	116000	116000	116000	116000	0
24	20241203	181900	80092400	116000	116000	116000	116000	0
25	20241203	181800	80092400	116000	116000	116000	116000	0
26	20241203	181700	80092400	116000	116000	116000	116000	0
27	20241203	181600	80092400	116000	116000	116000	116000	0
28	20241203	181500	80092400	116000	116000	116000	116000	0
29	20241203	181400	80092400	116000	116000	116000	116000	0
30	20241203	181300	80092400	116000	116000	116000	116000	0
31	20241203	181200	80092400	116000	116000	116000	116000	0
32	20241203	181100	80092400	116000	116000	116000	116000	158
33	20241203	181000	80092400	116000	116000	116000	116000	0
34	20241203	180900	80092400	116000	116000	116000	116000	0
35	20241203	180800	80092400	116000	116000	116000	116000	0
36	20241203	180700	80092400	116000	116000	116000	116000	0
37	20241203	180600	80092400	116000	116000	116000	116000	0
38	20241203	180500	80092400	116000	116000	116000	116000	0
39	20241203	180400	80092400	116000	116000	116000	116000	0
40	20241203	180300	80092400	116000	116000	116000	116000	0
41	20241203	180200	80092400	116000	116000	116000	116000	0
42	20241203	180100	80092400	116000	116000	116000	116000	0
43	20241203	180000	80092400	116000	116000	116000	116000	0
44	20241203	175900	80092400	116000	116000	116000	116000	0
45	20241203	175800	80092400	116000	116000	116000	116000	0
46	20241203	175700	80092400	116000	116000	116000	116000	0
47	20241203	175600	80092400	116000	116000	116000	116000	0
48	20241203	175500	80092400	116000	116000	116000	116000	0
49	20241203	175400	80092400	116000	116000	116000	116000	0
50	20241203	175300	80092400	116000	116000	116000	116000	0
51	20241203	175200	80092400	116000	116000	116000	116000	0
52	20241203	175100	80092400	116000	116000	116000	116000	0
53	20241203	175000	80092400	116000	116000	116000	116000	0
54	20241203	174900	80092400	116000	116000	116000	116000	0
55	20241203	174800	80092400	116000	116000	116000	116000	0
56	20241203	174700	80092400	116000	116000	116000	116000	0
57	20241203	174600	80092400	116000	116000	116000	116000	0
58	20241203	174500	80092400	116000	116000	116000	116000	0
59	20241203	174400	80092400	116000	116000	116000	116000	0
60	20241203	174300	80092400	116000	116000	116000	116000	0
61	20241203	174200	80092400	116000	116000	116000	116000	0
62	20241203	174100	80092400	116000	116000	116000	116000	158
63	20241203	174000	80092400	116000	116000	116000	116000	0
64	20241203	173900	80092400	116000	116000	116000	116000	0
65	20241203	173800	80092400	116000	116000	116000	116000	0
66	20241203	173700	80092400	116000	116000	116000	116000	0
67	20241203	173600	80092400	116000	116000	116000	116000	0
68	20241203	173500	80092400	116000	116000	116000	116000	0
69	20241203	173400	80092400	116000	116000	116000	116000	0
70	20241203	173300	80092400	116000	116000	116000	116000	0
71	20241203	173200	80092400	116000	116000	116000	116000	0
72	20241203	173100	80092400	116000	116000	116000	116000	0
73	20241203	173000	80092400	116000	116000	116000	116000	0
74	20241203	172900	80092400	116000	116000	116000	116000	0
75	20241203	172800	80092400	116000	116000	116000	116000	0
76	20241203	172700	80092400	116000	116000	116000	116000	0
77	20241203	172600	80092400	116000	116000	116000	116000	0
78	20241203	172500	80092400	116000	116000	116000	116000	0
79	20241203	172400	80092400	116000	116000	116000	116000	0
80	20241203	172300	80092400	116000	116000	116000	116000	0
81	20241203	172200	80092400	116000	116000	116000	116000	0
82	20241203	172100	80092400	116000	116000	116000	116000	0
83	20241203	172000	80092400	116000	116000	116000	116000	0
84	20241203	171900	80092400	116000	116000	116000	116000	0
85	20241203	171800	80092400	116000	116000	116000	116000	0
86	20241203	171700	80092400	116000	116000	116000	116000	0
87	20241203	171600	80092400	116000	116000	116000	116000	0
88	20241203	171500	80092400	116000	116000	116000	116000	0
89	20241203	171400	80092400	116000	116000	116000	116000	0
90	20241203	171300	80092400	116000	116000	116000	116000	0
91	20241203	171200	80092400	116000	116000	116000	116000	0
92	20241203	171100	80092400	116000	116000	116000	116000	158
93	20241203	171000	80092400	116000	116000	116000	116000	0
94	20241203	170900	80092400	116000	116000	116000	116000	0
95	20241203	170800	80092400	116000	116000	116000	116000	0
96	20241203	170700	80092400	116000	116000	116000	116000	0
97	20241203	170600	80092400	116000	116000	116000	116000	0
98	20241203	170500	80092400	116000	116000	116000	116000	0
99	20241203	170400	80092400	116000	116000	116000	116000	0
100	20241203	170300	80092400	116000	116000	116000	116000	0
101	20241203	170200	80092400	116000	116000	116000	116000	0
102	20241203	170100	80092400	116000	116000	116000	116000	0
103	20241203	170000	80092400	116000	116000	116000	116000	0
104	20241203	165900	80092400	116000	116000	116000	116000	0
105	20241203	165800	80092400	116000	116000	116000	116000	0
106	20241203	165700	80092400	116000	116000	116000	116000	0
107	20241203	165600	80092400	116000	116000	116000	116000	0
108	20241203	165500	80092400	116000	116000	116000	116000	0
109	20241203	165400	80092400	116000	116000	116000	116000	0
110	20241203	165300	80092400	116000	116000	116000	116000	0
111	20241203	165200	80092400	116000	116000	116000	116000	0
112	20241203	165100	80092400	116000	116000	116000	116000	0
113	20241203	165000	80092400	116000	116000	116000	116000	0
114	20241203	164900	80092400	116000	116000	116000	116000	0
115	20241203	164800	80092400	116000	116000	116000	116000	0
116	20241203	164700	80092400	116000	116000	116000	116000	0
117	20241203	164600	80092400	116000	116000	116000	116000	0
118	20241203	164500	80092400	116000	116000	116000	116000	0
119	20241203	164400	80092400	116000	116000	116000	116000	0
120	20241203	164300	80092400	116000	116000	116000	116000	0
121	20241203	164200	80092400	116000	116000	116000	116000	0
122	20241203	164100	80092400	116000	116000	116000	116000	158
123	20241203	164000	80092400	116000	116000	116000	116000	0
124	20241203	163900	80092400	116000	116000	116000	116000	0
125	20241203	163800	80092400	116000	116000	116000	116000	0
126	20241203	163700	80092400	116000	116000	116000	116000	0
127	20241203	163600	80092400	116000	116000	116000	116000	0
128	20241203	163500	80092400	116000	116000	116000	116000	0
129	20241203	163400	80092400	116000	116000	116000	116000	0
130	20241203	163300	80092400	116000	116000	116000	116000	0
131	20241203	163200	80092400	116000	116000	116000	116000	0
132	20241203	163100	80092400	116000	116000	116000	116000	0
133	20241203	163000	80092400	116000	116000	116000	116000	0
134	20241203	162900	80092400	116000	116000	116000	116000	0
135	20241203	162800	80092400	116000	116000	116000	116000	0
136	20241203	162700	80092400	116000	116000	116000	116000	0
137	20241203	162600	80092400	116000	116000	116000	116000	0
138	20241203	162500	80092400	116000	116000	116000	116000	0
139	20241203	162400	80092400	116000	116000	116000	116000	0
140	20241203	162300	80092400	116000	116000	116000	116000	0
141	20241203	162200	80092400	116000	116000	116000	116000	0
142	20241203	162100	80092400	116000	116000	116000	116000	0
143	20241203	162000	80092400	116000	116000	116000	116000	0
144	20241203	161900	80092400	116000	116000	116000	116000	0
145	20241203	161800	80092400	116000	116000	116000	116000	0
146	20241203	161700	80092400	116000	116000	116000	116000	0
147	20241203	161600	80092400	116000	116000	116000	116000	0
148	20241203	161500	80092400	116000	116000	116000	116000	0
149	20241203	161400	80092400	116000	116000	116000	116000	0
150	20241203	161300	80092400	116000	116000	116000	116000	0
151	20241203	161200	80092400	116000	116000	116000	116000	0
152	20241203	161100	80092400	116000	116000	116000	116000	158
153	20241203	161000	80092400	116000	116000	116000	116000	0
154	20241203	160900	80092400	116000	116000	116000	116000	0
155	20241203	160800	80092400	116000	116000	116000	116000	0
156	20241203	160700	80092400	116000	116000	116000	116000	0
157	20241203	160600	80092400	116000	116000	116000	116000	0
158	20241203	160500	80092400	116000	116000	116000	116000	0
159	20241203	160400	80092400	116000	116000	116000	116000	0
160	20241203	160300	80092400	116000	116000	116000	116000	0
161	20241203	160200	80092400	116000	116000	116000	116000	0
162	20241203	160100	80092400	116000	116000	116000	116000	0
163	20241203	160000	80092400	116000	116000	116000	116000	0
164	20241203	155900	80092400	116000	116000	116000	116000	0
165	20241203	155800	80092400	116000	116000	116000	116000	0
166	20241203	155700	80092400	116000	116000	116000	116000	0
167	20241203	155600	80092400	116000	116000	116000	116000	0
168	20241203	155500	80092400	116000	116000	116000	116000	0
169	20241203	155400	80092400	116000	116000	116000	116000	0
170	20241203	155300	80092400	116000	116000	116000	116000	0
171	20241203	155200	80092400	116000	116000	116000	116000	0
172	20241203	155100	80092400	116000	116000	116000	116000	0
173	20241203	155000	80092400	116000	116000	116000	116000	0
174	20241203	154900	80092400	116000	116000	116000	116000	0
175	20241203	154800	80092400	116000	116000	116000	116000	0
176	20241203	154700	80092400	116000	116000	116000	116000	0
177	20241203	154600	80092400	116000	116000	116000	116000	0
178	20241203	154500	80092400	116000	116000	116000	116000	0
179	20241203	154400	80092400	116000	116000	116000	116000	0
180	20241203	154300	80092400	116000	116000	116000	116000	0
181	20241203	154200	80092400	116000	116000	116000	116000	0
182	20241203	154100	80092400	116000	116000	116000	116000	158
183	20241203	154000	80092400	116000	116000	116000	116000	0
184	20241203	153900	80092400	116000	116000	116000	116000	0
185	20241203	153800	80092400	116000	116000	116000	116000	0
186	20241203	153700	80092400	116000	116000	116000	116000	0
187	20241203	153600	80092400	116000	116000	116000	116000	0
188	20241203	153500	80092400	116000	116000	116000	116000	0
189	20241203	153400	80092400	116000	116000	116000	116000	0
190	20241203	153300	80092400	116000	116000	116000	116000	0
191	20241203	153200	80092400	116000	116000	116000	116000	0
192	20241203	153100	80092400	116000	116000	116000	116000	0
193	20241203	153000	80092400	116000	116000	116000	116000	158
194	20241203	152900	61764400	116500	116500	116500	116500	0
195	20241203	152800	61764400	116500	116500	116500	116500	0
196	20241203	152700	61764400	116500	116500	116500	116500	0
197	20241203	152600	61764400	116500	116500	116500	116500	0
198	20241203	152500	61764400	116500	116500	116500	116500	0
199	20241203	152400	61764400	116500	116500	116500	116500	0
200	20241203	152300	61764400	116500	116500	116500	116500	0
201	20241203	152200	61764400	116500	116500	116500	116500	0
202	20241203	152100	61764400	116500	116500	116500	116500	0
203	20241203	152000	61764400	116500	116500	116500	116500	0
204	20241203	151900	61764400	116500	116500	116500	116500	0
205	20241203	151800	61764400	116500	116500	116500	116500	0
206	20241203	151700	61764400	116500	116500	116500	116500	0
207	20241203	151600	61764400	116500	116500	116500	116500	0
208	20241203	151500	61764400	116500	116500	116500	116500	0
209	20241203	151400	61764400	116500	116500	116500	116500	0
210	20241203	151300	61764400	116500	116500	116500	116500	0
211	20241203	151200	61764400	116500	116500	116500	116500	0
212	20241203	151100	61764400	116500	116500	116500	116500	0
213	20241203	151000	61764400	116500	116500	116500	116500	0
214	20241203	150900	61764400	116500	116500	116500	116500	0
215	20241203	150800	61764400	116500	116500	116500	116500	0
216	20241203	150700	61764400	116500	116500	116500	116500	0
217	20241203	150600	61764400	116500	116100	116500	116100	101
218	20241203	150500	50037900	116500	116500	116500	116500	0
219	20241203	150400	50037900	116500	116500	116500	116500	0
220	20241203	150300	50037900	116500	116500	116500	116500	0
221	20241203	150200	50037900	116500	116500	116500	116500	1
222	20241203	150100	49921400	116100	116100	116100	116100	0
223	20241203	150000	49921400	116100	116100	116100	116100	0
224	20241203	145900	49921400	116100	116100	116100	116100	0
225	20241203	145800	49921400	116100	116100	116100	116100	0
226	20241203	145700	49921400	116100	116100	116100	116100	0
227	20241203	145600	49921400	116100	116100	116100	116100	0
228	20241203	145500	49921400	116100	116100	116100	116100	0
229	20241203	145400	49921400	116100	116100	116100	116100	0
230	20241203	145300	49921400	116100	116100	116100	116100	0
231	20241203	145200	49921400	116100	116100	116100	116100	100
232	20241203	145100	38311400	116500	116500	116500	116500	0
233	20241203	145000	38311400	116500	116500	116500	116500	0
234	20241203	144900	38311400	116500	116500	116500	116500	0
235	20241203	144800	38311400	116500	116500	116500	116500	0
236	20241203	144700	38311400	116500	116500	116500	116500	0
237	20241203	144600	38311400	116500	116500	116500	116500	0
238	20241203	144500	38311400	116500	116500	116500	116500	0
239	20241203	144400	38311400	116500	116500	116500	116500	0
240	20241203	144300	38311400	116500	116500	116500	116500	0
241	20241203	144200	38311400	116500	116500	116500	116500	0
242	20241203	144100	38311400	116500	116500	116500	116500	0
243	20241203	144000	38311400	116500	116500	116500	116500	0
244	20241203	143900	38311400	116500	116500	116500	116500	0
245	20241203	143800	38311400	116500	116500	116500	116500	0
246	20241203	143700	38311400	116500	116500	116500	116500	0
247	20241203	143600	38311400	116500	116500	116500	116500	0
248	20241203	143500	38311400	116500	116500	116500	116500	0
249	20241203	143400	38311400	116500	116500	116500	116500	1
250	20241203	143300	38194900	116100	116100	116100	116100	0
251	20241203	143200	38194900	116100	116100	116100	116100	0
252	20241203	143100	38194900	116100	116100	116100	116100	0
253	20241203	143000	38194900	116100	116100	116100	116100	100
254	20241203	142900	26584900	116500	116500	116500	116500	0
255	20241203	142800	26584900	116500	116500	116500	116500	0
256	20241203	142700	26584900	116500	116500	116500	116500	0
257	20241203	142600	26584900	116500	116500	116500	116500	0
258	20241203	142500	26584900	116500	116500	116500	116500	0
259	20241203	142400	26584900	116500	116500	116500	116500	0
260	20241203	142300	26584900	116500	116500	116500	116500	0
261	20241203	142200	26584900	116500	116500	116500	116500	0
262	20241203	142100	26584900	116500	116500	116500	116500	1
263	20241203	142000	26468400	116000	116000	116000	116000	0
264	20241203	141900	26468400	116000	116000	116000	116000	0
265	20241203	141800	26468400	116000	116000	116000	116000	0
266	20241203	141700	26468400	116000	116000	116000	116000	0
267	20241203	141600	26468400	116000	116000	116000	116000	0
268	20241203	141500	26468400	116000	116000	116000	116000	0
269	20241203	141400	26468400	116000	116000	116000	116000	0
270	20241203	141300	26468400	116000	116000	116000	116000	0
271	20241203	141200	26468400	116000	116000	116000	116000	0
272	20241203	141100	26468400	116000	116000	116000	116000	100
273	20241203	141000	14868400	116500	116500	116500	116500	0
274	20241203	140900	14868400	116500	116500	116500	116500	0
275	20241203	140800	14868400	116500	116500	116500	116500	0
276	20241203	140700	14868400	116500	116500	116500	116500	0
277	20241203	140600	14868400	116500	116500	116500	116500	0
278	20241203	140500	14868400	116500	116500	116500	116500	0
279	20241203	140400	14868400	116500	116500	116500	116500	0
280	20241203	140300	14868400	116500	116500	116500	116500	0
281	20241203	140200	14868400	116500	116500	116500	116500	0
282	20241203	140100	14868400	116500	116500	116500	116500	0
283	20241203	140000	14868400	116500	116500	116500	116500	0
284	20241203	135900	14868400	116500	116500	116500	116500	0
285	20241203	135800	14868400	116500	116500	116500	116500	0
286	20241203	135700	14868400	116500	116500	116500	116500	0
287	20241203	135600	14868400	116500	116500	116500	116500	0
288	20241203	135500	14868400	116500	116500	116500	116500	0
289	20241203	135400	14868400	116500	116500	116500	116500	0
290	20241203	135300	14868400	116500	116500	116500	116500	0
291	20241203	135200	14868400	116500	116500	116500	116500	0
292	20241203	135100	14868400	116500	116500	116500	116500	0
293	20241203	135000	14868400	116500	116500	116500	116500	0
294	20241203	134900	14868400	116500	116500	116500	116500	0
295	20241203	134800	14868400	116500	116500	116500	116500	0
296	20241203	134700	14868400	116500	116500	116500	116500	0
297	20241203	134600	14868400	116500	116500	116500	116500	0
298	20241203	134500	14868400	116500	116500	116500	116500	0
299	20241203	134400	14868400	116500	116500	116500	116500	0
300	20241203	134300	14868400	116500	116500	116500	116500	0
301	20241203	134200	14868400	116500	116500	116500	116500	0
302	20241203	134100	14868400	116500	116500	116500	116500	0
303	20241203	134000	14868400	116500	116500	116500	116500	0
304	20241203	133900	14868400	116500	116500	116500	116500	0
305	20241203	133800	14868400	116500	116500	116500	116500	0
306	20241203	133700	14868400	116500	116500	116500	116500	0
307	20241203	133600	14868400	116500	116500	116500	116500	0
308	20241203	133500	14868400	116500	116500	116500	116500	0
309	20241203	133400	14868400	116500	116500	116500	116500	0
310	20241203	133300	14868400	116500	116500	116500	116500	0
311	20241203	133200	14868400	116500	116500	116500	116500	0
312	20241203	133100	14868400	116500	116500	116500	116500	0
313	20241203	133000	14868400	116500	116500	116500	116500	0
314	20241203	132900	14868400	116500	116500	116500	116500	0
315	20241203	132800	14868400	116500	116500	116500	116500	0
316	20241203	132700	14868400	116500	116500	116500	116500	0
317	20241203	132600	14868400	116500	116500	116500	116500	0
318	20241203	132500	14868400	116500	116500	116500	116500	0
319	20241203	132400	14868400	116500	116500	116500	116500	0
320	20241203	132300	14868400	116500	116500	116500	116500	0
321	20241203	132200	14868400	116500	116500	116500	116500	0
322	20241203	132100	14868400	116500	116500	116500	116500	0
323	20241203	132000	14868400	116500	116500	116500	116500	0
324	20241203	131900	14868400	116500	116500	116500	116500	0
325	20241203	131800	14868400	116500	116500	116500	116500	0
326	20241203	131700	14868400	116500	116500	116500	116500	0
327	20241203	131600	14868400	116500	116500	116500	116500	0
328	20241203	131500	14868400	116500	116500	116500	116500	0
329	20241203	131400	14868400	116500	116500	116500	116500	0
330	20241203	131300	14868400	116500	116500	116500	116500	0
331	20241203	131200	14868400	116500	116500	116500	116500	0
332	20241203	131100	14868400	116500	116500	116500	116500	0
333	20241203	131000	14868400	116500	116500	116500	116500	0
334	20241203	130900	14868400	116500	116500	116500	116500	0
335	20241203	130800	14868400	116500	116500	116500	116500	0
336	20241203	130700	14868400	116500	116500	116500	116500	0
337	20241203	130600	14868400	116500	116500	116500	116500	0
338	20241203	130500	14868400	116500	116500	116500	116500	0
339	20241203	130400	14868400	116500	116500	116500	116500	0
340	20241203	130300	14868400	116500	116500	116500	116500	0
341	20241203	130200	14868400	116500	116500	116500	116500	1
342	20241203	130100	14751900	116500	116500	116500	116500	0
343	20241203	130000	14751900	116500	116500	116500	116500	1
344	20241203	125900	14635400	116500	116500	116500	116500	0
345	20241203	125800	14635400	116500	116500	116500	116500	0
346	20241203	125700	14635400	116500	116500	116500	116500	0
347	20241203	125600	14635400	116500	116500	116500	116500	0
348	20241203	125500	14635400	116500	116500	116500	116500	0
349	20241203	125400	14635400	116500	116500	116500	116500	0
350	20241203	125300	14635400	116500	116500	116500	116500	0
351	20241203	125200	14635400	116500	116500	116500	116500	0
352	20241203	125100	14635400	116500	116500	116500	116500	0
353	20241203	125000	14635400	116500	116500	116500	116500	0
354	20241203	124900	14635400	116500	116500	116500	116500	0
355	20241203	124800	14635400	116500	116500	116500	116500	0
356	20241203	124700	14635400	116500	116500	116500	116500	0
357	20241203	124600	14635400	116500	116500	116500	116500	0
358	20241203	124500	14635400	116500	116500	116500	116500	0
359	20241203	124400	14635400	116500	116500	116500	116500	0
360	20241203	124300	14635400	116500	116500	116500	116500	0
361	20241203	124200	14635400	116500	116500	116500	116500	0
362	20241203	124100	14635400	116500	116500	116500	116500	2
363	20241203	124000	14402400	116500	116500	116500	116500	0
364	20241203	123900	14402400	116500	116500	116500	116500	0
365	20241203	123800	14402400	116500	116500	116500	116500	0
366	20241203	123700	14402400	116500	116500	116500	116500	0
367	20241203	123600	14402400	116500	116500	116500	116500	0
368	20241203	123500	14402400	116500	116500	116500	116500	0
369	20241203	123400	14402400	116500	116500	116500	116500	0
370	20241203	123300	14402400	116500	116500	116500	116500	0
371	20241203	123200	14402400	116500	116500	116500	116500	0
372	20241203	123100	14402400	116500	116500	116500	116500	0
373	20241203	123000	14402400	116500	116500	116500	116500	0
374	20241203	122900	14402400	116500	116500	116500	116500	0
375	20241203	122800	14402400	116500	116500	116500	116500	0
376	20241203	122700	14402400	116500	116500	116500	116500	0
377	20241203	122600	14402400	116500	116500	116500	116500	0
378	20241203	122500	14402400	116500	116500	116500	116500	0
379	20241203	122400	14402400	116500	116500	116500	116500	0
380	20241203	122300	14402400	116500	116500	116500	116500	0
381	20241203	122200	14402400	116500	116500	116500	116500	0
382	20241203	122100	14402400	116500	116500	116500	116500	0
383	20241203	122000	14402400	116500	116500	116500	116500	0
384	20241203	121900	14402400	116500	116500	116500	116500	0
385	20241203	121800	14402400	116500	116500	116500	116500	0
386	20241203	121700	14402400	116500	116500	116500	116500	1
387	20241203	121600	14285900	116000	116000	116000	116000	1
388	20241203	121500	14169900	116000	116000	116000	116000	0
389	20241203	121400	14169900	116000	116000	116000	116000	0
390	20241203	121300	14169900	116000	116000	116000	116000	0
391	20241203	121200	14169900	116000	116000	116000	116000	0
392	20241203	121100	14169900	116000	116000	116000	116000	0
393	20241203	121000	14169900	116000	116000	116000	116000	0
394	20241203	120900	14169900	116000	116000	116000	116000	0
395	20241203	120800	14169900	116000	116000	116000	116000	0
396	20241203	120700	14169900	116000	116000	116000	116000	0
397	20241203	120600	14169900	116000	116000	116000	116000	0
398	20241203	120500	14169900	116000	116000	116000	116000	0
399	20241203	120400	14169900	116000	116000	116000	116000	0
400	20241203	120300	14169900	116000	116000	116000	116000	0
401	20241203	120200	14169900	116000	116000	116000	116000	0
402	20241203	120100	14169900	116000	116000	116000	116000	0
403	20241203	120000	14169900	116000	116000	116000	116000	0
404	20241203	115900	14169900	116000	116000	116000	116000	0
405	20241203	115800	14169900	116000	116000	116000	116000	0
406	20241203	115700	14169900	116000	116000	116000	116000	0
407	20241203	115600	14169900	116000	116000	116000	116000	0
408	20241203	115500	14169900	116000	116000	116000	116000	0
409	20241203	115400	14169900	116000	116000	116000	116000	0
410	20241203	115300	14169900	116000	116000	116000	116000	0
411	20241203	115200	14169900	116000	116000	116000	116000	0
412	20241203	115100	14169900	116000	116000	116000	116000	0
413	20241203	115000	14169900	116000	116000	116000	116000	0
414	20241203	114900	14169900	116000	116000	116000	116000	0
415	20241203	114800	14169900	116000	116000	116000	116000	0
416	20241203	114700	14169900	116000	116000	116000	116000	0
417	20241203	114600	14169900	116000	116000	116000	116000	0
418	20241203	114500	14169900	116000	116000	116000	116000	0
419	20241203	114400	14169900	116000	116000	116000	116000	0
420	20241203	114300	14169900	116000	116000	116000	116000	0
421	20241203	114200	14169900	116000	116000	116000	116000	0
422	20241203	114100	14169900	116000	116000	116000	116000	0
423	20241203	114000	14169900	116000	116000	116000	116000	0
424	20241203	113900	14169900	116000	116000	116000	116000	0
425	20241203	113800	14169900	116000	116000	116000	116000	0
426	20241203	113700	14169900	116000	116000	116000	116000	0
427	20241203	113600	14169900	116000	116000	116000	116000	0
428	20241203	113500	14169900	116000	116000	116000	116000	15
429	20241203	113400	12429900	116500	116500	116500	116500	0
430	20241203	113300	12429900	116500	116500	116500	116500	0
431	20241203	113200	12429900	116500	116500	116500	116500	0
432	20241203	113100	12429900	116500	116500	116500	116500	0
433	20241203	113000	12429900	116500	116500	116500	116500	0
434	20241203	112900	12429900	116500	116500	116500	116500	0
435	20241203	112800	12429900	116500	116500	116500	116500	0
436	20241203	112700	12429900	116500	116500	116500	116500	0
437	20241203	112600	12429900	116500	116500	116500	116500	0
438	20241203	112500	12429900	116500	116500	116500	116500	0
439	20241203	112400	12429900	116500	116500	116500	116500	0
440	20241203	112300	12429900	116500	116500	116500	116500	0
441	20241203	112200	12429900	116500	116500	116500	116500	0
442	20241203	112100	12429900	116500	116500	116500	116500	0
443	20241203	112000	12429900	116500	116500	116500	116500	0
444	20241203	111900	12429900	116500	116500	116500	116500	0
445	20241203	111800	12429900	116500	116500	116500	116500	0
446	20241203	111700	12429900	116500	116500	116500	116500	0
447	20241203	111600	12429900	116500	116500	116500	116500	0
448	20241203	111500	12429900	116500	116500	116500	116500	0
449	20241203	111400	12429900	116500	116500	116500	116500	0
450	20241203	111300	12429900	116500	116500	116500	116500	0
451	20241203	111200	12429900	116500	116500	116500	116500	0
452	20241203	111100	12429900	116500	116500	116500	116500	0
453	20241203	111000	12429900	116500	116500	116500	116500	0
454	20241203	110900	12429900	116500	116500	116500	116500	0
455	20241203	110800	12429900	116500	116500	116500	116500	0
456	20241203	110700	12429900	116500	116500	116500	116500	0
457	20241203	110600	12429900	116500	116500	116500	116500	0
458	20241203	110500	12429900	116500	116500	116500	116500	0
459	20241203	110400	12429900	116500	116500	116500	116500	0
460	20241203	110300	12429900	116500	116500	116500	116500	0
461	20241203	110200	12429900	116500	116500	116500	116500	0
462	20241203	110100	12429900	116500	116500	116500	116500	0
463	20241203	110000	12429900	116500	116500	116500	116500	1
464	20241203	105900	12313400	116500	116500	116500	116500	0
465	20241203	105800	12313400	116500	116500	116500	116500	0
466	20241203	105700	12313400	116500	116500	116500	116500	0
467	20241203	105600	12313400	116500	116500	116500	116500	0
468	20241203	105500	12313400	116500	116500	116500	116500	0
469	20241203	105400	12313400	116500	116500	116500	116500	0
470	20241203	105300	12313400	116500	116500	116500	116500	0
471	20241203	105200	12313400	116500	116500	116500	116500	0
472	20241203	105100	12313400	116500	116500	116500	116500	0
473	20241203	105000	12313400	116500	116500	116500	116500	0
474	20241203	104900	12313400	116500	116500	116500	116500	0
475	20241203	104800	12313400	116500	116500	116500	116500	0
476	20241203	104700	12313400	116500	116500	116500	116500	0
477	20241203	104600	12313400	116500	116500	116500	116500	0
478	20241203	104500	12313400	116500	116500	116500	116500	0
479	20241203	104400	12313400	116500	116500	116500	116500	0
480	20241203	104300	12313400	116500	116500	116500	116500	0
481	20241203	104200	12313400	116500	116500	116500	116500	0
482	20241203	104100	12313400	116500	116500	116500	116500	0
483	20241203	104000	12313400	116500	116500	116500	116500	0
484	20241203	103900	12313400	116500	116500	116500	116500	0
485	20241203	103800	12313400	116500	116500	116500	116500	0
486	20241203	103700	12313400	116500	116500	116500	116500	0
487	20241203	103600	12313400	116500	116500	116500	116500	0
488	20241203	103500	12313400	116500	116500	116500	116500	0
489	20241203	103400	12313400	116500	116500	116500	116500	0
490	20241203	103300	12313400	116500	116500	116500	116500	0
491	20241203	103200	12313400	116500	116500	116500	116500	0
492	20241203	103100	12313400	116500	116500	116500	116500	0
493	20241203	103000	12313400	116500	116500	116500	116500	0
494	20241203	102900	12313400	116500	116500	116500	116500	0
495	20241203	102800	12313400	116500	116500	116500	116500	0
496	20241203	102700	12313400	116500	116500	116500	116500	0
497	20241203	102600	12313400	116500	116500	116500	116500	0
498	20241203	102500	12313400	116500	116500	116500	116500	0
499	20241203	102400	12313400	116500	116500	116500	116500	0
500	20241203	102300	12313400	116500	116500	116500	116500	0
501	20241203	102200	12313400	116500	116500	116500	116500	0
502	20241203	102100	12313400	116500	116500	116500	116500	0
503	20241203	102000	12313400	116500	116500	116500	116500	0
504	20241203	101900	12313400	116500	116500	116500	116500	0
505	20241203	101800	12313400	116500	116500	116500	116500	0
506	20241203	101700	12313400	116500	116500	116500	116500	1
507	20241203	101600	12196900	115600	115600	115600	115600	0
508	20241203	101500	12196900	115600	115600	115600	115600	0
509	20241203	101400	12196900	115600	115600	115600	115600	0
510	20241203	101300	12196900	115600	115600	115600	115600	0
511	20241203	101200	12196900	115600	115600	115600	115600	0
512	20241203	101100	12196900	115600	115600	115600	115600	0
513	20241203	101000	12196900	115600	115600	115600	115600	0
514	20241203	100900	12196900	115600	115600	115600	115600	0
515	20241203	100800	12196900	115600	115600	115600	115600	0
516	20241203	100700	12196900	115600	115600	115600	115600	0
517	20241203	100600	12196900	115600	115600	115600	115600	0
518	20241203	100500	12196900	115600	115600	115600	115600	0
519	20241203	100400	12196900	115600	115600	115600	115600	0
520	20241203	100300	12196900	115600	115600	115600	115600	0
521	20241203	100200	12196900	115600	115600	115600	115600	0
522	20241203	100100	12196900	115600	115600	115600	115600	0
523	20241203	100000	12196900	115600	115600	115600	115600	0
524	20241203	095900	12196900	115600	115600	115600	115600	0
525	20241203	095800	12196900	115600	115600	115600	115600	0
526	20241203	095700	12196900	115600	115600	115600	115600	0
527	20241203	095600	12196900	115600	115600	115600	115600	0
528	20241203	095500	12196900	115600	115600	115600	115600	0
529	20241203	095400	12196900	115600	115600	115600	115600	0
530	20241203	095300	12196900	115600	115600	115600	115600	0
531	20241203	095200	12196900	115600	115600	115600	115600	0
532	20241203	095100	12196900	115600	115600	115600	115600	0
533	20241203	095000	12196900	115600	115600	115600	115600	0
534	20241203	094900	12196900	115600	115600	115600	115600	0
535	20241203	094800	12196900	115600	115600	115600	115600	0
536	20241203	094700	12196900	115600	115600	115600	115600	0
537	20241203	094600	12196900	115600	115600	115600	115600	0
538	20241203	094500	12196900	115600	115900	115900	115600	41
539	20241203	094400	7445900	116900	116900	116900	116900	0
540	20241203	094300	7445900	116900	116900	116900	116900	0
541	20241203	094200	7445900	116900	116900	116900	116900	0
542	20241203	094100	7445900	116900	116900	116900	116900	0
543	20241203	094000	7445900	116900	116900	116900	116900	0
544	20241203	093900	7445900	116900	116900	116900	116900	0
545	20241203	093800	7445900	116900	116900	116900	116900	0
546	20241203	093700	7445900	116900	116900	116900	116900	0
547	20241203	093600	7445900	116900	116900	116900	116900	0
548	20241203	093500	7445900	116900	116900	116900	116900	0
549	20241203	093400	7445900	116900	116900	116900	116900	0
550	20241203	093300	7445900	116900	116900	116900	116900	0
551	20241203	093200	7445900	116900	116900	116900	116900	0
552	20241203	093100	7445900	116900	116900	116900	116900	0
553	20241203	093000	7445900	116900	116900	116900	116900	0
554	20241203	092900	7445900	116900	116900	116900	116900	0
555	20241203	092800	7445900	116900	116900	116900	116900	0
556	20241203	092700	7445900	116900	116900	116900	116900	0
557	20241203	092600	7445900	116900	116900	116900	116900	0
558	20241203	092500	7445900	116900	116900	116900	116900	0
559	20241203	092400	7445900	116900	116900	116900	116900	0
560	20241203	092300	7445900	116900	116900	116900	116900	0
561	20241203	092200	7445900	116900	116900	116900	116900	0
562	20241203	092100	7445900	116900	116900	116900	116900	0
563	20241203	092000	7445900	116900	116900	116900	116900	0
564	20241203	091900	7445900	116900	116900	116900	116900	0
565	20241203	091800	7445900	116900	116900	116900	116900	0
566	20241203	091700	7445900	116900	116900	116900	116900	0
567	20241203	091600	7445900	116900	116900	116900	116900	0
568	20241203	091500	7445900	116900	115900	116900	115900	12
569	20241203	091400	6054100	116400	116400	116400	116400	50
570	20241203	091300	234100	116900	116900	116900	116900	0
571	20241203	091200	234100	116900	116900	116900	116900	1
572	20241203	091100	117200	117200	117200	117200	117200	0
573	20241203	091000	117200	117200	117200	117200	117200	0
574	20241203	090900	117200	117200	117200	117200	117200	0
575	20241203	090800	117200	117200	117200	117200	117200	0
576	20241203	090700	117200	117200	117200	117200	117200	0
577	20241203	090600	117200	117200	117200	117200	117200	0
578	20241203	090500	117200	117200	117200	117200	117200	0
579	20241203	090400	117200	117200	117200	117200	117200	0
580	20241203	090300	117200	117200	117200	117200	117200	0
581	20241203	090200	117200	117200	117200	117200	117200	0
582	20241203	090100	117200	117200	117200	117200	117200	0
583	20241203	090000	117200	117200	117200	117200	117200	1