KissMeData/003830/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184100	27761600	115600	115600	115600	115600	2
3	20241204	184000	27761600	115600	115600	115600	115600	0
4	20241204	183900	27761600	115600	115600	115600	115600	0
5	20241204	183800	27761600	115600	115600	115600	115600	0
6	20241204	183700	27761600	115600	115600	115600	115600	0
7	20241204	183600	27761600	115600	115600	115600	115600	0
8	20241204	183500	27761600	115600	115600	115600	115600	0
9	20241204	183400	27761600	115600	115600	115600	115600	0
10	20241204	183300	27761600	115600	115600	115600	115600	0
11	20241204	183200	27761600	115600	115600	115600	115600	0
12	20241204	183100	27761600	115600	115600	115600	115600	0
13	20241204	183000	27761600	115600	115600	115600	115600	0
14	20241204	182900	27761600	115600	115600	115600	115600	0
15	20241204	182800	27761600	115600	115600	115600	115600	0
16	20241204	182700	27761600	115600	115600	115600	115600	0
17	20241204	182600	27761600	115600	115600	115600	115600	0
18	20241204	182500	27761600	115600	115600	115600	115600	0
19	20241204	182400	27761600	115600	115600	115600	115600	0
20	20241204	182300	27761600	115600	115600	115600	115600	0
21	20241204	182200	27761600	115600	115600	115600	115600	0
22	20241204	182100	27761600	115600	115600	115600	115600	0
23	20241204	182000	27761600	115600	115600	115600	115600	0
24	20241204	181900	27761600	115600	115600	115600	115600	0
25	20241204	181800	27761600	115600	115600	115600	115600	0
26	20241204	181700	27761600	115600	115600	115600	115600	0
27	20241204	181600	27761600	115600	115600	115600	115600	0
28	20241204	181500	27761600	115600	115600	115600	115600	0
29	20241204	181400	27761600	115600	115600	115600	115600	0
30	20241204	181300	27761600	115600	115600	115600	115600	0
31	20241204	181200	27761600	115600	115600	115600	115600	0
32	20241204	181100	27761600	115600	115600	115600	115600	2
33	20241204	181000	27761600	115600	115600	115600	115600	0
34	20241204	180900	27761600	115600	115600	115600	115600	0
35	20241204	180800	27761600	115600	115600	115600	115600	0
36	20241204	180700	27761600	115600	115600	115600	115600	0
37	20241204	180600	27761600	115600	115600	115600	115600	0
38	20241204	180500	27761600	115600	115600	115600	115600	0
39	20241204	180400	27761600	115600	115600	115600	115600	0
40	20241204	180300	27761600	115600	115600	115600	115600	0
41	20241204	180200	27761600	115600	115600	115600	115600	0
42	20241204	180100	27761600	115600	115600	115600	115600	0
43	20241204	180000	27761600	115600	115600	115600	115600	0
44	20241204	175900	27761600	115600	115600	115600	115600	0
45	20241204	175800	27761600	115600	115600	115600	115600	0
46	20241204	175700	27761600	115600	115600	115600	115600	0
47	20241204	175600	27761600	115600	115600	115600	115600	0
48	20241204	175500	27761600	115600	115600	115600	115600	0
49	20241204	175400	27761600	115600	115600	115600	115600	0
50	20241204	175300	27761600	115600	115600	115600	115600	0
51	20241204	175200	27761600	115600	115600	115600	115600	0
52	20241204	175100	27761600	115600	115600	115600	115600	0
53	20241204	175000	27761600	115600	115600	115600	115600	0
54	20241204	174900	27761600	115600	115600	115600	115600	0
55	20241204	174800	27761600	115600	115600	115600	115600	0
56	20241204	174700	27761600	115600	115600	115600	115600	0
57	20241204	174600	27761600	115600	115600	115600	115600	0
58	20241204	174500	27761600	115600	115600	115600	115600	0
59	20241204	174400	27761600	115600	115600	115600	115600	0
60	20241204	174300	27761600	115600	115600	115600	115600	0
61	20241204	174200	27761600	115600	115600	115600	115600	0
62	20241204	174100	27761600	115600	115600	115600	115600	2
63	20241204	174000	27761600	115600	115600	115600	115600	0
64	20241204	173900	27761600	115600	115600	115600	115600	0
65	20241204	173800	27761600	115600	115600	115600	115600	0
66	20241204	173700	27761600	115600	115600	115600	115600	0
67	20241204	173600	27761600	115600	115600	115600	115600	0
68	20241204	173500	27761600	115600	115600	115600	115600	0
69	20241204	173400	27761600	115600	115600	115600	115600	0
70	20241204	173300	27761600	115600	115600	115600	115600	0
71	20241204	173200	27761600	115600	115600	115600	115600	0
72	20241204	173100	27761600	115600	115600	115600	115600	0
73	20241204	173000	27761600	115600	115600	115600	115600	0
74	20241204	172900	27761600	115600	115600	115600	115600	0
75	20241204	172800	27761600	115600	115600	115600	115600	0
76	20241204	172700	27761600	115600	115600	115600	115600	0
77	20241204	172600	27761600	115600	115600	115600	115600	0
78	20241204	172500	27761600	115600	115600	115600	115600	0
79	20241204	172400	27761600	115600	115600	115600	115600	0
80	20241204	172300	27761600	115600	115600	115600	115600	0
81	20241204	172200	27761600	115600	115600	115600	115600	0
82	20241204	172100	27761600	115600	115600	115600	115600	0
83	20241204	172000	27761600	115600	115600	115600	115600	0
84	20241204	171900	27761600	115600	115600	115600	115600	0
85	20241204	171800	27761600	115600	115600	115600	115600	0
86	20241204	171700	27761600	115600	115600	115600	115600	0
87	20241204	171600	27761600	115600	115600	115600	115600	0
88	20241204	171500	27761600	115600	115600	115600	115600	0
89	20241204	171400	27761600	115600	115600	115600	115600	0
90	20241204	171300	27761600	115600	115600	115600	115600	0
91	20241204	171200	27761600	115600	115600	115600	115600	0
92	20241204	171100	27761600	115600	115600	115600	115600	2
93	20241204	171000	27761600	115600	115600	115600	115600	0
94	20241204	170900	27761600	115600	115600	115600	115600	0
95	20241204	170800	27761600	115600	115600	115600	115600	0
96	20241204	170700	27761600	115600	115600	115600	115600	0
97	20241204	170600	27761600	115600	115600	115600	115600	0
98	20241204	170500	27761600	115600	115600	115600	115600	0
99	20241204	170400	27761600	115600	115600	115600	115600	0
100	20241204	170300	27761600	115600	115600	115600	115600	0
101	20241204	170200	27761600	115600	115600	115600	115600	0
102	20241204	170100	27761600	115600	115600	115600	115600	0
103	20241204	170000	27761600	115600	115600	115600	115600	0
104	20241204	165900	27761600	115600	115600	115600	115600	0
105	20241204	165800	27761600	115600	115600	115600	115600	0
106	20241204	165700	27761600	115600	115600	115600	115600	0
107	20241204	165600	27761600	115600	115600	115600	115600	0
108	20241204	165500	27761600	115600	115600	115600	115600	0
109	20241204	165400	27761600	115600	115600	115600	115600	0
110	20241204	165300	27761600	115600	115600	115600	115600	0
111	20241204	165200	27761600	115600	115600	115600	115600	0
112	20241204	165100	27761600	115600	115600	115600	115600	0
113	20241204	165000	27761600	115600	115600	115600	115600	0
114	20241204	164900	27761600	115600	115600	115600	115600	0
115	20241204	164800	27761600	115600	115600	115600	115600	0
116	20241204	164700	27761600	115600	115600	115600	115600	0
117	20241204	164600	27761600	115600	115600	115600	115600	0
118	20241204	164500	27761600	115600	115600	115600	115600	0
119	20241204	164400	27761600	115600	115600	115600	115600	0
120	20241204	164300	27761600	115600	115600	115600	115600	0
121	20241204	164200	27761600	115600	115600	115600	115600	0
122	20241204	164100	27761600	115600	115600	115600	115600	2
123	20241204	164000	27761600	115600	115600	115600	115600	0
124	20241204	163900	27761600	115600	115600	115600	115600	0
125	20241204	163800	27761600	115600	115600	115600	115600	0
126	20241204	163700	27761600	115600	115600	115600	115600	0
127	20241204	163600	27761600	115600	115600	115600	115600	0
128	20241204	163500	27761600	115600	115600	115600	115600	0
129	20241204	163400	27761600	115600	115600	115600	115600	0
130	20241204	163300	27761600	115600	115600	115600	115600	0
131	20241204	163200	27761600	115600	115600	115600	115600	0
132	20241204	163100	27761600	115600	115600	115600	115600	0
133	20241204	163000	27761600	115600	115600	115600	115600	0
134	20241204	162900	27761600	115600	115600	115600	115600	0
135	20241204	162800	27761600	115600	115600	115600	115600	0
136	20241204	162700	27761600	115600	115600	115600	115600	0
137	20241204	162600	27761600	115600	115600	115600	115600	0
138	20241204	162500	27761600	115600	115600	115600	115600	0
139	20241204	162400	27761600	115600	115600	115600	115600	0
140	20241204	162300	27761600	115600	115600	115600	115600	0
141	20241204	162200	27761600	115600	115600	115600	115600	0
142	20241204	162100	27761600	115600	115600	115600	115600	0
143	20241204	162000	27761600	115600	115600	115600	115600	0
144	20241204	161900	27761600	115600	115600	115600	115600	0
145	20241204	161800	27761600	115600	115600	115600	115600	0
146	20241204	161700	27761600	115600	115600	115600	115600	0
147	20241204	161600	27761600	115600	115600	115600	115600	0
148	20241204	161500	27761600	115600	115600	115600	115600	0
149	20241204	161400	27761600	115600	115600	115600	115600	0
150	20241204	161300	27761600	115600	115600	115600	115600	0
151	20241204	161200	27761600	115600	115600	115600	115600	0
152	20241204	161100	27761600	115600	115600	115600	115600	2
153	20241204	161000	27761600	115600	115600	115600	115600	0
154	20241204	160900	27761600	115600	115600	115600	115600	0
155	20241204	160800	27761600	115600	115600	115600	115600	0
156	20241204	160700	27761600	115600	115600	115600	115600	0
157	20241204	160600	27761600	115600	115600	115600	115600	0
158	20241204	160500	27761600	115600	115600	115600	115600	0
159	20241204	160400	27761600	115600	115600	115600	115600	0
160	20241204	160300	27761600	115600	115600	115600	115600	0
161	20241204	160200	27761600	115600	115600	115600	115600	0
162	20241204	160100	27761600	115600	115600	115600	115600	0
163	20241204	160000	27761600	115600	115600	115600	115600	0
164	20241204	155900	27761600	115600	115600	115600	115600	0
165	20241204	155800	27761600	115600	115600	115600	115600	0
166	20241204	155700	27761600	115600	115600	115600	115600	0
167	20241204	155600	27761600	115600	115600	115600	115600	0
168	20241204	155500	27761600	115600	115600	115600	115600	0
169	20241204	155400	27761600	115600	115600	115600	115600	0
170	20241204	155300	27761600	115600	115600	115600	115600	0
171	20241204	155200	27761600	115600	115600	115600	115600	0
172	20241204	155100	27761600	115600	115600	115600	115600	0
173	20241204	155000	27761600	115600	115600	115600	115600	0
174	20241204	154900	27761600	115600	115600	115600	115600	0
175	20241204	154800	27761600	115600	115600	115600	115600	0
176	20241204	154700	27761600	115600	115600	115600	115600	0
177	20241204	154600	27761600	115600	115600	115600	115600	0
178	20241204	154500	27761600	115600	115600	115600	115600	0
179	20241204	154400	27761600	115600	115600	115600	115600	0
180	20241204	154300	27761600	115600	115600	115600	115600	0
181	20241204	154200	27761600	115600	115600	115600	115600	0
182	20241204	154100	27761600	115600	115600	115600	115600	2
183	20241204	154000	27761600	115600	115600	115600	115600	0
184	20241204	153900	27761600	115600	115600	115600	115600	0
185	20241204	153800	27761600	115600	115600	115600	115600	0
186	20241204	153700	27761600	115600	115600	115600	115600	0
187	20241204	153600	27761600	115600	115600	115600	115600	0
188	20241204	153500	27761600	115600	115600	115600	115600	0
189	20241204	153400	27761600	115600	115600	115600	115600	0
190	20241204	153300	27761600	115600	115600	115600	115600	0
191	20241204	153200	27761600	115600	115600	115600	115600	0
192	20241204	153100	27761600	115600	115600	115600	115600	0
193	20241204	153000	27761600	115600	115600	115600	115600	2
194	20241204	152900	27530400	116000	116000	116000	116000	0
195	20241204	152800	27530400	116000	116000	116000	116000	0
196	20241204	152700	27530400	116000	116000	116000	116000	0
197	20241204	152600	27530400	116000	116000	116000	116000	0
198	20241204	152500	27530400	116000	116000	116000	116000	0
199	20241204	152400	27530400	116000	116000	116000	116000	0
200	20241204	152300	27530400	116000	116000	116000	116000	0
201	20241204	152200	27530400	116000	116000	116000	116000	0
202	20241204	152100	27530400	116000	116000	116000	116000	0
203	20241204	152000	27530400	116000	116000	116000	116000	0
204	20241204	151900	27530400	116000	116000	116000	116000	0
205	20241204	151800	27530400	116000	116000	116000	116000	0
206	20241204	151700	27530400	116000	116000	116000	116000	0
207	20241204	151600	27530400	116000	116000	116000	116000	1
208	20241204	151500	27414400	116000	116000	116000	116000	0
209	20241204	151400	27414400	116000	116000	116000	116000	0
210	20241204	151300	27414400	116000	116000	116000	116000	0
211	20241204	151200	27414400	116000	116000	116000	116000	0
212	20241204	151100	27414400	116000	116000	116000	116000	0
213	20241204	151000	27414400	116000	116000	116000	116000	0
214	20241204	150900	27414400	116000	116000	116000	116000	0
215	20241204	150800	27414400	116000	116000	116000	116000	0
216	20241204	150700	27414400	116000	116000	116000	116000	0
217	20241204	150600	27414400	116000	116000	116000	116000	0
218	20241204	150500	27414400	116000	116000	116000	116000	0
219	20241204	150400	27414400	116000	116000	116000	116000	0
220	20241204	150300	27414400	116000	116000	116000	116000	0
221	20241204	150200	27414400	116000	116000	116000	116000	0
222	20241204	150100	27414400	116000	116000	116000	116000	0
223	20241204	150000	27414400	116000	116000	116000	116000	0
224	20241204	145900	27414400	116000	116000	116000	116000	0
225	20241204	145800	27414400	116000	116000	116000	116000	0
226	20241204	145700	27414400	116000	116000	116000	116000	0
227	20241204	145600	27414400	116000	116000	116000	116000	0
228	20241204	145500	27414400	116000	116000	116000	116000	0
229	20241204	145400	27414400	116000	116000	116000	116000	0
230	20241204	145300	27414400	116000	116000	116000	116000	0
231	20241204	145200	27414400	116000	116000	116000	116000	0
232	20241204	145100	27414400	116000	116000	116000	116000	0
233	20241204	145000	27414400	116000	116000	116000	116000	0
234	20241204	144900	27414400	116000	116000	116000	116000	0
235	20241204	144800	27414400	116000	116000	116000	116000	0
236	20241204	144700	27414400	116000	116000	116000	116000	0
237	20241204	144600	27414400	116000	116000	116000	116000	0
238	20241204	144500	27414400	116000	116000	116000	116000	0
239	20241204	144400	27414400	116000	116000	116000	116000	0
240	20241204	144300	27414400	116000	116000	116000	116000	0
241	20241204	144200	27414400	116000	116000	116000	116000	0
242	20241204	144100	27414400	116000	116000	116000	116000	0
243	20241204	144000	27414400	116000	116000	116000	116000	0
244	20241204	143900	27414400	116000	116000	116000	116000	0
245	20241204	143800	27414400	116000	116000	116000	116000	0
246	20241204	143700	27414400	116000	116000	116000	116000	0
247	20241204	143600	27414400	116000	116000	116000	116000	0
248	20241204	143500	27414400	116000	116000	116000	116000	0
249	20241204	143400	27414400	116000	116000	116000	116000	0
250	20241204	143300	27414400	116000	116000	116000	116000	0
251	20241204	143200	27414400	116000	116000	116000	116000	0
252	20241204	143100	27414400	116000	116000	116000	116000	0
253	20241204	143000	27414400	116000	116000	116000	116000	0
254	20241204	142900	27414400	116000	116000	116000	116000	0
255	20241204	142800	27414400	116000	116000	116000	116000	0
256	20241204	142700	27414400	116000	116000	116000	116000	0
257	20241204	142600	27414400	116000	116000	116000	116000	0
258	20241204	142500	27414400	116000	116000	116000	116000	0
259	20241204	142400	27414400	116000	116000	116000	116000	0
260	20241204	142300	27414400	116000	116000	116000	116000	0
261	20241204	142200	27414400	116000	116000	116000	116000	0
262	20241204	142100	27414400	116000	116000	116000	116000	0
263	20241204	142000	27414400	116000	116000	116000	116000	0
264	20241204	141900	27414400	116000	116000	116000	116000	0
265	20241204	141800	27414400	116000	116000	116000	116000	0
266	20241204	141700	27414400	116000	116000	116000	116000	0
267	20241204	141600	27414400	116000	116000	116000	116000	0
268	20241204	141500	27414400	116000	116000	116000	116000	0
269	20241204	141400	27414400	116000	116000	116000	116000	0
270	20241204	141300	27414400	116000	116000	116000	116000	0
271	20241204	141200	27414400	116000	116000	116000	116000	0
272	20241204	141100	27414400	116000	116000	116000	116000	0
273	20241204	141000	27414400	116000	116000	116000	116000	0
274	20241204	140900	27414400	116000	116000	116000	116000	0
275	20241204	140800	27414400	116000	116000	116000	116000	0
276	20241204	140700	27414400	116000	116000	116000	116000	0
277	20241204	140600	27414400	116000	116000	116000	116000	0
278	20241204	140500	27414400	116000	116000	116000	116000	0
279	20241204	140400	27414400	116000	116000	116000	116000	0
280	20241204	140300	27414400	116000	116000	116000	116000	0
281	20241204	140200	27414400	116000	116000	116000	116000	0
282	20241204	140100	27414400	116000	116000	116000	116000	0
283	20241204	140000	27414400	116000	116000	116000	116000	0
284	20241204	135900	27414400	116000	116000	116000	116000	0
285	20241204	135800	27414400	116000	116000	116000	116000	1
286	20241204	135700	27298400	116000	116000	116000	116000	0
287	20241204	135600	27298400	116000	116000	116000	116000	0
288	20241204	135500	27298400	116000	116000	116000	116000	0
289	20241204	135400	27298400	116000	116000	116000	116000	0
290	20241204	135300	27298400	116000	116000	116000	116000	0
291	20241204	135200	27298400	116000	116000	116000	116000	0
292	20241204	135100	27298400	116000	116000	116000	116000	0
293	20241204	135000	27298400	116000	116000	116000	116000	0
294	20241204	134900	27298400	116000	116000	116000	116000	0
295	20241204	134800	27298400	116000	116000	116000	116000	0
296	20241204	134700	27298400	116000	116000	116000	116000	0
297	20241204	134600	27298400	116000	116000	116000	116000	0
298	20241204	134500	27298400	116000	116000	116000	116000	1
299	20241204	134400	27182400	116000	116000	116000	116000	0
300	20241204	134300	27182400	116000	116000	116000	116000	0
301	20241204	134200	27182400	116000	116000	116000	116000	0
302	20241204	134100	27182400	116000	116000	116000	116000	0
303	20241204	134000	27182400	116000	116000	116000	116000	0
304	20241204	133900	27182400	116000	116000	116000	116000	0
305	20241204	133800	27182400	116000	116000	116000	116000	1
306	20241204	133700	27066400	116000	116000	116000	116000	0
307	20241204	133600	27066400	116000	116000	116000	116000	0
308	20241204	133500	27066400	116000	116000	116000	116000	0
309	20241204	133400	27066400	116000	116000	116000	116000	0
310	20241204	133300	27066400	116000	116000	116000	116000	0
311	20241204	133200	27066400	116000	116000	116000	116000	0
312	20241204	133100	27066400	116000	116000	116000	116000	0
313	20241204	133000	27066400	116000	116000	116000	116000	0
314	20241204	132900	27066400	116000	116000	116000	116000	0
315	20241204	132800	27066400	116000	116000	116000	116000	1
316	20241204	132700	26950400	115600	115600	115600	115600	0
317	20241204	132600	26950400	115600	115600	115600	115600	0
318	20241204	132500	26950400	115600	115600	115600	115600	0
319	20241204	132400	26950400	115600	115600	115600	115600	0
320	20241204	132300	26950400	115600	115600	115600	115600	0
321	20241204	132200	26950400	115600	115600	115600	115600	0
322	20241204	132100	26950400	115600	115600	115600	115600	0
323	20241204	132000	26950400	115600	115600	115600	115600	0
324	20241204	131900	26950400	115600	115700	115700	115600	119
325	20241204	131800	13193200	115700	115700	115700	115700	0
326	20241204	131700	13193200	115700	115700	115700	115700	100
327	20241204	131600	1623200	116000	116000	116000	116000	0
328	20241204	131500	1623200	116000	116000	116000	116000	0
329	20241204	131400	1623200	116000	116000	116000	116000	0
330	20241204	131300	1623200	116000	116000	116000	116000	0
331	20241204	131200	1623200	116000	116000	116000	116000	0
332	20241204	131100	1623200	116000	116000	116000	116000	0
333	20241204	131000	1623200	116000	116000	116000	116000	0
334	20241204	130900	1623200	116000	116000	116000	116000	0
335	20241204	130800	1623200	116000	116000	116000	116000	0
336	20241204	130700	1623200	116000	116000	116000	116000	0
337	20241204	130600	1623200	116000	116000	116000	116000	0
338	20241204	130500	1623200	116000	116000	116000	116000	0
339	20241204	130400	1623200	116000	116000	116000	116000	0
340	20241204	130300	1623200	116000	116000	116000	116000	0
341	20241204	130200	1623200	116000	116000	116000	116000	0
342	20241204	130100	1623200	116000	116000	116000	116000	0
343	20241204	130000	1623200	116000	116000	116000	116000	0
344	20241204	125900	1623200	116000	116000	116000	116000	0
345	20241204	125800	1623200	116000	116000	116000	116000	0
346	20241204	125700	1623200	116000	116000	116000	116000	0
347	20241204	125600	1623200	116000	116000	116000	116000	0
348	20241204	125500	1623200	116000	116000	116000	116000	0
349	20241204	125400	1623200	116000	116000	116000	116000	0
350	20241204	125300	1623200	116000	116000	116000	116000	0
351	20241204	125200	1623200	116000	116000	116000	116000	0
352	20241204	125100	1623200	116000	116000	116000	116000	0
353	20241204	125000	1623200	116000	116000	116000	116000	0
354	20241204	124900	1623200	116000	116000	116000	116000	0
355	20241204	124800	1623200	116000	116000	116000	116000	0
356	20241204	124700	1623200	116000	116000	116000	116000	0
357	20241204	124600	1623200	116000	116000	116000	116000	0
358	20241204	124500	1623200	116000	116000	116000	116000	0
359	20241204	124400	1623200	116000	116000	116000	116000	0
360	20241204	124300	1623200	116000	116000	116000	116000	0
361	20241204	124200	1623200	116000	116000	116000	116000	0
362	20241204	124100	1623200	116000	116000	116000	116000	0
363	20241204	124000	1623200	116000	116000	116000	116000	0
364	20241204	123900	1623200	116000	116000	116000	116000	0
365	20241204	123800	1623200	116000	116000	116000	116000	0
366	20241204	123700	1623200	116000	116000	116000	116000	0
367	20241204	123600	1623200	116000	116000	116000	116000	0
368	20241204	123500	1623200	116000	116000	116000	116000	0
369	20241204	123400	1623200	116000	116000	116000	116000	0
370	20241204	123300	1623200	116000	116000	116000	116000	0
371	20241204	123200	1623200	116000	116000	116000	116000	0
372	20241204	123100	1623200	116000	116000	116000	116000	0
373	20241204	123000	1623200	116000	116000	116000	116000	0
374	20241204	122900	1623200	116000	116000	116000	116000	0
375	20241204	122800	1623200	116000	116000	116000	116000	0
376	20241204	122700	1623200	116000	116000	116000	116000	0
377	20241204	122600	1623200	116000	116000	116000	116000	0
378	20241204	122500	1623200	116000	116000	116000	116000	0
379	20241204	122400	1623200	116000	116000	116000	116000	0
380	20241204	122300	1623200	116000	116000	116000	116000	0
381	20241204	122200	1623200	116000	116000	116000	116000	0
382	20241204	122100	1623200	116000	116000	116000	116000	0
383	20241204	122000	1623200	116000	116000	116000	116000	0
384	20241204	121900	1623200	116000	116000	116000	116000	0
385	20241204	121800	1623200	116000	116000	116000	116000	0
386	20241204	121700	1623200	116000	116000	116000	116000	0
387	20241204	121600	1623200	116000	116000	116000	116000	0
388	20241204	121500	1623200	116000	116000	116000	116000	0
389	20241204	121400	1623200	116000	116000	116000	116000	0
390	20241204	121300	1623200	116000	116000	116000	116000	0
391	20241204	121200	1623200	116000	116000	116000	116000	0
392	20241204	121100	1623200	116000	116000	116000	116000	0
393	20241204	121000	1623200	116000	116000	116000	116000	0
394	20241204	120900	1623200	116000	116000	116000	116000	0
395	20241204	120800	1623200	116000	116000	116000	116000	0
396	20241204	120700	1623200	116000	116000	116000	116000	0
397	20241204	120600	1623200	116000	116000	116000	116000	0
398	20241204	120500	1623200	116000	116000	116000	116000	0
399	20241204	120400	1623200	116000	116000	116000	116000	0
400	20241204	120300	1623200	116000	116000	116000	116000	0
401	20241204	120200	1623200	116000	116000	116000	116000	0
402	20241204	120100	1623200	116000	116000	116000	116000	0
403	20241204	120000	1623200	116000	116000	116000	116000	0
404	20241204	115900	1623200	116000	116000	116000	116000	0
405	20241204	115800	1623200	116000	116000	116000	116000	0
406	20241204	115700	1623200	116000	116000	116000	116000	0
407	20241204	115600	1623200	116000	116000	116000	116000	0
408	20241204	115500	1623200	116000	116000	116000	116000	0
409	20241204	115400	1623200	116000	116000	116000	116000	0
410	20241204	115300	1623200	116000	116000	116000	116000	0
411	20241204	115200	1623200	116000	116000	116000	116000	0
412	20241204	115100	1623200	116000	116000	116000	116000	0
413	20241204	115000	1623200	116000	116000	116000	116000	0
414	20241204	114900	1623200	116000	116000	116000	116000	0
415	20241204	114800	1623200	116000	116000	116000	116000	0
416	20241204	114700	1623200	116000	116000	116000	116000	0
417	20241204	114600	1623200	116000	116000	116000	116000	0
418	20241204	114500	1623200	116000	116000	116000	116000	0
419	20241204	114400	1623200	116000	116000	116000	116000	0
420	20241204	114300	1623200	116000	116000	116000	116000	0
421	20241204	114200	1623200	116000	116000	116000	116000	0
422	20241204	114100	1623200	116000	116000	116000	116000	0
423	20241204	114000	1623200	116000	116000	116000	116000	0
424	20241204	113900	1623200	116000	116000	116000	116000	0
425	20241204	113800	1623200	116000	116000	116000	116000	0
426	20241204	113700	1623200	116000	116000	116000	116000	0
427	20241204	113600	1623200	116000	116000	116000	116000	0
428	20241204	113500	1623200	116000	116000	116000	116000	0
429	20241204	113400	1623200	116000	116000	116000	116000	0
430	20241204	113300	1623200	116000	116000	116000	116000	0
431	20241204	113200	1623200	116000	116000	116000	116000	0
432	20241204	113100	1623200	116000	116000	116000	116000	0
433	20241204	113000	1623200	116000	116000	116000	116000	0
434	20241204	112900	1623200	116000	116000	116000	116000	0
435	20241204	112800	1623200	116000	116000	116000	116000	0
436	20241204	112700	1623200	116000	116000	116000	116000	0
437	20241204	112600	1623200	116000	116000	116000	116000	0
438	20241204	112500	1623200	116000	116000	116000	116000	0
439	20241204	112400	1623200	116000	116000	116000	116000	0
440	20241204	112300	1623200	116000	116000	116000	116000	0
441	20241204	112200	1623200	116000	116000	116000	116000	0
442	20241204	112100	1623200	116000	116000	116000	116000	0
443	20241204	112000	1623200	116000	116000	116000	116000	0
444	20241204	111900	1623200	116000	116000	116000	116000	0
445	20241204	111800	1623200	116000	116000	116000	116000	0
446	20241204	111700	1623200	116000	116000	116000	116000	0
447	20241204	111600	1623200	116000	116000	116000	116000	0
448	20241204	111500	1623200	116000	116000	116000	116000	0
449	20241204	111400	1623200	116000	116000	116000	116000	0
450	20241204	111300	1623200	116000	116000	116000	116000	0
451	20241204	111200	1623200	116000	116000	116000	116000	0
452	20241204	111100	1623200	116000	116000	116000	116000	0
453	20241204	111000	1623200	116000	116000	116000	116000	0
454	20241204	110900	1623200	116000	116000	116000	116000	0
455	20241204	110800	1623200	116000	116000	116000	116000	0
456	20241204	110700	1623200	116000	116000	116000	116000	0
457	20241204	110600	1623200	116000	116000	116000	116000	0
458	20241204	110500	1623200	116000	116000	116000	116000	0
459	20241204	110400	1623200	116000	116000	116000	116000	0
460	20241204	110300	1623200	116000	116000	116000	116000	0
461	20241204	110200	1623200	116000	116000	116000	116000	0
462	20241204	110100	1623200	116000	116000	116000	116000	0
463	20241204	110000	1623200	116000	116000	116000	116000	0
464	20241204	105900	1623200	116000	116000	116000	116000	0
465	20241204	105800	1623200	116000	116000	116000	116000	1
466	20241204	105700	1507200	115800	115800	115800	115800	0
467	20241204	105600	1507200	115800	115800	115800	115800	0
468	20241204	105500	1507200	115800	115800	115800	115800	0
469	20241204	105400	1507200	115800	115800	115800	115800	0
470	20241204	105300	1507200	115800	115800	115800	115800	0
471	20241204	105200	1507200	115800	115800	115800	115800	0
472	20241204	105100	1507200	115800	115800	115800	115800	0
473	20241204	105000	1507200	115800	115800	115800	115800	4
474	20241204	104900	1044000	116000	116000	116000	116000	0
475	20241204	104800	1044000	116000	116000	116000	116000	0
476	20241204	104700	1044000	116000	116000	116000	116000	0
477	20241204	104600	1044000	116000	116000	116000	116000	0
478	20241204	104500	1044000	116000	116000	116000	116000	0
479	20241204	104400	1044000	116000	116000	116000	116000	0
480	20241204	104300	1044000	116000	116000	116000	116000	0
481	20241204	104200	1044000	116000	116000	116000	116000	0
482	20241204	104100	1044000	116000	116000	116000	116000	0
483	20241204	104000	1044000	116000	116000	116000	116000	0
484	20241204	103900	1044000	116000	116000	116000	116000	0
485	20241204	103800	1044000	116000	116000	116000	116000	0
486	20241204	103700	1044000	116000	116000	116000	116000	0
487	20241204	103600	1044000	116000	116000	116000	116000	0
488	20241204	103500	1044000	116000	116000	116000	116000	0
489	20241204	103400	1044000	116000	116000	116000	116000	0
490	20241204	103300	1044000	116000	116000	116000	116000	0
491	20241204	103200	1044000	116000	116000	116000	116000	0
492	20241204	103100	1044000	116000	116000	116000	116000	0
493	20241204	103000	1044000	116000	116000	116000	116000	0
494	20241204	102900	1044000	116000	116000	116000	116000	0
495	20241204	102800	1044000	116000	116000	116000	116000	0
496	20241204	102700	1044000	116000	116000	116000	116000	0
497	20241204	102600	1044000	116000	116000	116000	116000	0
498	20241204	102500	1044000	116000	116000	116000	116000	0
499	20241204	102400	1044000	116000	116000	116000	116000	0
500	20241204	102300	1044000	116000	116000	116000	116000	0
501	20241204	102200	1044000	116000	116000	116000	116000	0
502	20241204	102100	1044000	116000	116000	116000	116000	0
503	20241204	102000	1044000	116000	116000	116000	116000	0
504	20241204	101900	1044000	116000	116000	116000	116000	0
505	20241204	101800	1044000	116000	116000	116000	116000	0
506	20241204	101700	1044000	116000	116000	116000	116000	0
507	20241204	101600	1044000	116000	116000	116000	116000	0
508	20241204	101500	1044000	116000	116000	116000	116000	0
509	20241204	101400	1044000	116000	116000	116000	116000	0
510	20241204	101300	1044000	116000	116000	116000	116000	0
511	20241204	101200	1044000	116000	116000	116000	116000	0
512	20241204	101100	1044000	116000	116000	116000	116000	0
513	20241204	101000	1044000	116000	116000	116000	116000	0
514	20241204	100900	1044000	116000	116000	116000	116000	0
515	20241204	100800	1044000	116000	116000	116000	116000	0
516	20241204	100700	1044000	116000	116000	116000	116000	0
517	20241204	100600	1044000	116000	116000	116000	116000	0
518	20241204	100500	1044000	116000	116000	116000	116000	0
519	20241204	100400	1044000	116000	116000	116000	116000	0
520	20241204	100300	1044000	116000	116000	116000	116000	0
521	20241204	100200	1044000	116000	116000	116000	116000	0
522	20241204	100100	1044000	116000	116000	116000	116000	0
523	20241204	100000	1044000	116000	116000	116000	116000	0
524	20241204	095900	1044000	116000	116000	116000	116000	0
525	20241204	095800	1044000	116000	116000	116000	116000	0
526	20241204	095700	1044000	116000	116000	116000	116000	0
527	20241204	095600	1044000	116000	116000	116000	116000	0
528	20241204	095500	1044000	116000	116000	116000	116000	0
529	20241204	095400	1044000	116000	116000	116000	116000	0
530	20241204	095300	1044000	116000	116000	116000	116000	0
531	20241204	095200	1044000	116000	116000	116000	116000	0
532	20241204	095100	1044000	116000	116000	116000	116000	0
533	20241204	095000	1044000	116000	116000	116000	116000	0
534	20241204	094900	1044000	116000	116000	116000	116000	0
535	20241204	094800	1044000	116000	116000	116000	116000	0
536	20241204	094700	1044000	116000	116000	116000	116000	0
537	20241204	094600	1044000	116000	116000	116000	116000	0
538	20241204	094500	1044000	116000	116000	116000	116000	0
539	20241204	094400	1044000	116000	116000	116000	116000	0
540	20241204	094300	1044000	116000	116000	116000	116000	0
541	20241204	094200	1044000	116000	116000	116000	116000	0
542	20241204	094100	1044000	116000	116000	116000	116000	0
543	20241204	094000	1044000	116000	116000	116000	116000	0
544	20241204	093900	1044000	116000	116000	116000	116000	0
545	20241204	093800	1044000	116000	116000	116000	116000	0
546	20241204	093700	1044000	116000	116000	116000	116000	0
547	20241204	093600	1044000	116000	116000	116000	116000	0
548	20241204	093500	1044000	116000	116000	116000	116000	0
549	20241204	093400	1044000	116000	116000	116000	116000	0
550	20241204	093300	1044000	116000	116000	116000	116000	0
551	20241204	093200	1044000	116000	116000	116000	116000	0
552	20241204	093100	1044000	116000	116000	116000	116000	0
553	20241204	093000	1044000	116000	116000	116000	116000	5
554	20241204	092900	464000	116000	116000	116000	116000	0
555	20241204	092800	464000	116000	116000	116000	116000	3
556	20241204	092700	116000	116000	116000	116000	116000	0
557	20241204	092600	116000	116000	116000	116000	116000	0
558	20241204	092500	116000	116000	116000	116000	116000	0
559	20241204	092400	116000	116000	116000	116000	116000	0
560	20241204	092300	116000	116000	116000	116000	116000	0
561	20241204	092200	116000	116000	116000	116000	116000	0
562	20241204	092100	116000	116000	116000	116000	116000	0
563	20241204	092000	116000	116000	116000	116000	116000	0
564	20241204	091900	116000	116000	116000	116000	116000	0
565	20241204	091800	116000	116000	116000	116000	116000	0
566	20241204	091700	116000	116000	116000	116000	116000	0
567	20241204	091600	116000	116000	116000	116000	116000	0
568	20241204	091500	116000	116000	116000	116000	116000	0
569	20241204	091400	116000	116000	116000	116000	116000	0
570	20241204	091300	116000	116000	116000	116000	116000	0
571	20241204	091200	116000	116000	116000	116000	116000	0
572	20241204	091100	116000	116000	116000	116000	116000	0
573	20241204	091000	116000	116000	116000	116000	116000	0
574	20241204	090900	116000	116000	116000	116000	116000	0
575	20241204	090800	116000	116000	116000	116000	116000	0
576	20241204	090700	116000	116000	116000	116000	116000	0
577	20241204	090600	116000	116000	116000	116000	116000	0
578	20241204	090500	116000	116000	116000	116000	116000	0
579	20241204	090400	116000	116000	116000	116000	116000	0
580	20241204	090300	116000	116000	116000	116000	116000	0
581	20241204	090200	116000	116000	116000	116000	116000	0
582	20241204	090100	116000	116000	116000	116000	116000	0
583	20241204	090000	116000	116000	116000	116000	116000	1