KissMeData/004700/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184300	16106700	53200	53200	53200	53200	6
3	20241223	184200	16106700	53200	53200	53200	53200	0
4	20241223	184100	16106700	53200	53200	53200	53200	0
5	20241223	184000	16106700	53200	53200	53200	53200	0
6	20241223	183900	16106700	53200	53200	53200	53200	0
7	20241223	183800	16106700	53200	53200	53200	53200	0
8	20241223	183700	16106700	53200	53200	53200	53200	0
9	20241223	183600	16106700	53200	53200	53200	53200	0
10	20241223	183500	16106700	53200	53200	53200	53200	0
11	20241223	183400	16106700	53200	53200	53200	53200	0
12	20241223	183300	16106700	53200	53200	53200	53200	0
13	20241223	183200	16106700	53200	53200	53200	53200	0
14	20241223	183100	16106700	53200	53200	53200	53200	0
15	20241223	183000	16106700	53200	53200	53200	53200	0
16	20241223	182900	16106700	53200	53200	53200	53200	0
17	20241223	182800	16106700	53200	53200	53200	53200	0
18	20241223	182700	16106700	53200	53200	53200	53200	0
19	20241223	182600	16106700	53200	53200	53200	53200	0
20	20241223	182500	16106700	53200	53200	53200	53200	0
21	20241223	182400	16106700	53200	53200	53200	53200	0
22	20241223	182300	16106700	53200	53200	53200	53200	0
23	20241223	182200	16106700	53200	53200	53200	53200	0
24	20241223	182100	16106700	53200	53200	53200	53200	0
25	20241223	182000	16106700	53200	53200	53200	53200	0
26	20241223	181900	16106700	53200	53200	53200	53200	0
27	20241223	181800	16106700	53200	53200	53200	53200	0
28	20241223	181700	16106700	53200	53200	53200	53200	0
29	20241223	181600	16106700	53200	53200	53200	53200	0
30	20241223	181500	16106700	53200	53200	53200	53200	0
31	20241223	181400	16106700	53200	53200	53200	53200	0
32	20241223	181300	16106700	53200	53200	53200	53200	6
33	20241223	181200	16106700	53200	53200	53200	53200	0
34	20241223	181100	16106700	53200	53200	53200	53200	0
35	20241223	181000	16106700	53200	53200	53200	53200	0
36	20241223	180900	16106700	53200	53200	53200	53200	0
37	20241223	180800	16106700	53200	53200	53200	53200	0
38	20241223	180700	16106700	53200	53200	53200	53200	0
39	20241223	180600	16106700	53200	53200	53200	53200	0
40	20241223	180500	16106700	53200	53200	53200	53200	0
41	20241223	180400	16106700	53200	53200	53200	53200	0
42	20241223	180300	16106700	53200	53200	53200	53200	0
43	20241223	180200	16106700	53200	53200	53200	53200	0
44	20241223	180100	16106700	53200	53200	53200	53200	0
45	20241223	180000	16106700	53200	53200	53200	53200	0
46	20241223	175900	16106700	53200	53200	53200	53200	0
47	20241223	175800	16106700	53200	53200	53200	53200	0
48	20241223	175700	16106700	53200	53200	53200	53200	0
49	20241223	175600	16106700	53200	53200	53200	53200	0
50	20241223	175500	16106700	53200	53200	53200	53200	0
51	20241223	175400	16106700	53200	53200	53200	53200	0
52	20241223	175300	16106700	53200	53200	53200	53200	0
53	20241223	175200	16106700	53200	53200	53200	53200	0
54	20241223	175100	16106700	53200	53200	53200	53200	0
55	20241223	175000	16106700	53200	53200	53200	53200	0
56	20241223	174900	16106700	53200	53200	53200	53200	0
57	20241223	174800	16106700	53200	53200	53200	53200	0
58	20241223	174700	16106700	53200	53200	53200	53200	0
59	20241223	174600	16106700	53200	53200	53200	53200	0
60	20241223	174500	16106700	53200	53200	53200	53200	0
61	20241223	174400	16106700	53200	53200	53200	53200	0
62	20241223	174300	16106700	53200	53200	53200	53200	6
63	20241223	174200	16106700	53200	53200	53200	53200	0
64	20241223	174100	16106700	53200	53200	53200	53200	0
65	20241223	174000	16106700	53200	53200	53200	53200	0
66	20241223	173900	16106700	53200	53200	53200	53200	0
67	20241223	173800	16106700	53200	53200	53200	53200	0
68	20241223	173700	16106700	53200	53200	53200	53200	0
69	20241223	173600	16106700	53200	53200	53200	53200	0
70	20241223	173500	16106700	53200	53200	53200	53200	0
71	20241223	173400	16106700	53200	53200	53200	53200	0
72	20241223	173300	16106700	53200	53200	53200	53200	0
73	20241223	173200	16106700	53200	53200	53200	53200	0
74	20241223	173100	16106700	53200	53200	53200	53200	0
75	20241223	173000	16106700	53200	53200	53200	53200	0
76	20241223	172900	16106700	53200	53200	53200	53200	0
77	20241223	172800	16106700	53200	53200	53200	53200	0
78	20241223	172700	16106700	53200	53200	53200	53200	0
79	20241223	172600	16106700	53200	53200	53200	53200	0
80	20241223	172500	16106700	53200	53200	53200	53200	0
81	20241223	172400	16106700	53200	53200	53200	53200	0
82	20241223	172300	16106700	53200	53200	53200	53200	0
83	20241223	172200	16106700	53200	53200	53200	53200	0
84	20241223	172100	16106700	53200	53200	53200	53200	0
85	20241223	172000	16106700	53200	53200	53200	53200	0
86	20241223	171900	16106700	53200	53200	53200	53200	0
87	20241223	171800	16106700	53200	53200	53200	53200	0
88	20241223	171700	16106700	53200	53200	53200	53200	0
89	20241223	171600	16106700	53200	53200	53200	53200	0
90	20241223	171500	16106700	53200	53200	53200	53200	0
91	20241223	171400	16106700	53200	53200	53200	53200	0
92	20241223	171300	16106700	53200	53200	53200	53200	6
93	20241223	171200	16106700	53200	53200	53200	53200	0
94	20241223	171100	16106700	53200	53200	53200	53200	0
95	20241223	171000	16106700	53200	53200	53200	53200	0
96	20241223	170900	16106700	53200	53200	53200	53200	0
97	20241223	170800	16106700	53200	53200	53200	53200	0
98	20241223	170700	16106700	53200	53200	53200	53200	0
99	20241223	170600	16106700	53200	53200	53200	53200	0
100	20241223	170500	16106700	53200	53200	53200	53200	0
101	20241223	170400	16106700	53200	53200	53200	53200	0
102	20241223	170300	16106700	53200	53200	53200	53200	0
103	20241223	170200	16106700	53200	53200	53200	53200	0
104	20241223	170100	16106700	53200	53200	53200	53200	0
105	20241223	170000	16106700	53200	53200	53200	53200	0
106	20241223	165900	16106700	53200	53200	53200	53200	0
107	20241223	165800	16106700	53200	53200	53200	53200	0
108	20241223	165700	16106700	53200	53200	53200	53200	0
109	20241223	165600	16106700	53200	53200	53200	53200	0
110	20241223	165500	16106700	53200	53200	53200	53200	0
111	20241223	165400	16106700	53200	53200	53200	53200	0
112	20241223	165300	16106700	53200	53200	53200	53200	0
113	20241223	165200	16106700	53200	53200	53200	53200	0
114	20241223	165100	16106700	53200	53200	53200	53200	0
115	20241223	165000	16106700	53200	53200	53200	53200	0
116	20241223	164900	16106700	53200	53200	53200	53200	0
117	20241223	164800	16106700	53200	53200	53200	53200	0
118	20241223	164700	16106700	53200	53200	53200	53200	0
119	20241223	164600	16106700	53200	53200	53200	53200	0
120	20241223	164500	16106700	53200	53200	53200	53200	0
121	20241223	164400	16106700	53200	53200	53200	53200	0
122	20241223	164300	16106700	53200	53200	53200	53200	6
123	20241223	164200	16106700	53200	53200	53200	53200	0
124	20241223	164100	16106700	53200	53200	53200	53200	0
125	20241223	164000	16106700	53200	53200	53200	53200	0
126	20241223	163900	16106700	53200	53200	53200	53200	0
127	20241223	163800	16106700	53200	53200	53200	53200	0
128	20241223	163700	16106700	53200	53200	53200	53200	0
129	20241223	163600	16106700	53200	53200	53200	53200	0
130	20241223	163500	16106700	53200	53200	53200	53200	0
131	20241223	163400	16106700	53200	53200	53200	53200	0
132	20241223	163300	16106700	53200	53200	53200	53200	0
133	20241223	163200	16106700	53200	53200	53200	53200	0
134	20241223	163100	16106700	53200	53200	53200	53200	0
135	20241223	163000	16106700	53200	53200	53200	53200	0
136	20241223	162900	16106700	53200	53200	53200	53200	0
137	20241223	162800	16106700	53200	53200	53200	53200	0
138	20241223	162700	16106700	53200	53200	53200	53200	0
139	20241223	162600	16106700	53200	53200	53200	53200	0
140	20241223	162500	16106700	53200	53200	53200	53200	0
141	20241223	162400	16106700	53200	53200	53200	53200	0
142	20241223	162300	16106700	53200	53200	53200	53200	0
143	20241223	162200	16106700	53200	53200	53200	53200	0
144	20241223	162100	16106700	53200	53200	53200	53200	0
145	20241223	162000	16106700	53200	53200	53200	53200	0
146	20241223	161900	16106700	53200	53200	53200	53200	0
147	20241223	161800	16106700	53200	53200	53200	53200	0
148	20241223	161700	16106700	53200	53200	53200	53200	0
149	20241223	161600	16106700	53200	53200	53200	53200	0
150	20241223	161500	16106700	53200	53200	53200	53200	0
151	20241223	161400	16106700	53200	53200	53200	53200	0
152	20241223	161300	16106700	53200	53200	53200	53200	6
153	20241223	161200	16106700	53200	53200	53200	53200	0
154	20241223	161100	16106700	53200	53200	53200	53200	0
155	20241223	161000	16106700	53200	53200	53200	53200	0
156	20241223	160900	16106700	53200	53200	53200	53200	0
157	20241223	160800	16106700	53200	53200	53200	53200	0
158	20241223	160700	16106700	53200	53200	53200	53200	0
159	20241223	160600	16106700	53200	53200	53200	53200	0
160	20241223	160500	16106700	53200	53200	53200	53200	0
161	20241223	160400	16106700	53200	53200	53200	53200	0
162	20241223	160300	16106700	53200	53200	53200	53200	0
163	20241223	160200	16106700	53200	53200	53200	53200	0
164	20241223	160100	16106700	53200	53200	53200	53200	0
165	20241223	160000	16106700	53200	53200	53200	53200	0
166	20241223	155900	16106700	53200	53200	53200	53200	0
167	20241223	155800	16106700	53200	53200	53200	53200	0
168	20241223	155700	16106700	53200	53200	53200	53200	0
169	20241223	155600	16106700	53200	53200	53200	53200	0
170	20241223	155500	16106700	53200	53200	53200	53200	0
171	20241223	155400	16106700	53200	53200	53200	53200	0
172	20241223	155300	16106700	53200	53200	53200	53200	0
173	20241223	155200	16106700	53200	53200	53200	53200	0
174	20241223	155100	16106700	53200	53200	53200	53200	0
175	20241223	155000	16106700	53200	53200	53200	53200	0
176	20241223	154900	16106700	53200	53200	53200	53200	0
177	20241223	154800	16106700	53200	53200	53200	53200	0
178	20241223	154700	16106700	53200	53200	53200	53200	0
179	20241223	154600	16106700	53200	53200	53200	53200	0
180	20241223	154500	16106700	53200	53200	53200	53200	0
181	20241223	154400	16106700	53200	53200	53200	53200	0
182	20241223	154300	16106700	53200	53200	53200	53200	6
183	20241223	154200	16106700	53200	53200	53200	53200	0
184	20241223	154100	16106700	53200	53200	53200	53200	0
185	20241223	154000	16106700	53200	53200	53200	53200	0
186	20241223	153900	16106700	53200	53200	53200	53200	0
187	20241223	153800	16106700	53200	53200	53200	53200	0
188	20241223	153700	16106700	53200	53200	53200	53200	0
189	20241223	153600	16106700	53200	53200	53200	53200	0
190	20241223	153500	16106700	53200	53200	53200	53200	0
191	20241223	153400	16106700	53200	53200	53200	53200	0
192	20241223	153300	16106700	53200	53200	53200	53200	0
193	20241223	153200	16106700	53200	53200	53200	53200	0
194	20241223	153100	16106700	53200	53200	53200	53200	0
195	20241223	153000	16106700	53200	53200	53200	53200	6
196	20241223	152900	15787500	53000	53000	53000	53000	0
197	20241223	152800	15787500	53000	53000	53000	53000	0
198	20241223	152700	15787500	53000	53000	53000	53000	0
199	20241223	152600	15787500	53000	53000	53000	53000	0
200	20241223	152500	15787500	53000	53000	53000	53000	0
201	20241223	152400	15787500	53000	53000	53000	53000	0
202	20241223	152300	15787500	53000	53000	53000	53000	0
203	20241223	152200	15787500	53000	53000	53000	53000	0
204	20241223	152100	15787500	53000	53000	53000	53000	0
205	20241223	152000	15787500	53000	53000	53000	53000	0
206	20241223	151900	15787500	53000	53000	53000	53000	0
207	20241223	151800	15787500	53000	53000	53000	53000	0
208	20241223	151700	15787500	53000	53000	53000	53000	0
209	20241223	151600	15787500	53000	53000	53000	53000	0
210	20241223	151500	15787500	53000	53000	53000	53000	0
211	20241223	151400	15787500	53000	53000	53000	53000	0
212	20241223	151300	15787500	53000	53000	53000	53000	1
213	20241223	151200	15734500	53000	53000	53000	53000	0
214	20241223	151100	15734500	53000	53000	53000	53000	0
215	20241223	151000	15734500	53000	53000	53000	53000	1
216	20241223	150900	15681500	53200	53200	53200	53200	0
217	20241223	150800	15681500	53200	53200	53200	53200	0
218	20241223	150700	15681500	53200	53200	53200	53200	0
219	20241223	150600	15681500	53200	53200	53200	53200	0
220	20241223	150500	15681500	53200	53200	53200	53200	0
221	20241223	150400	15681500	53200	53200	53200	53200	0
222	20241223	150300	15681500	53200	53200	53200	53200	0
223	20241223	150200	15681500	53200	53200	53200	53200	0
224	20241223	150100	15681500	53200	53200	53200	53200	0
225	20241223	150000	15681500	53200	53200	53200	53200	0
226	20241223	145900	15681500	53200	53200	53200	53200	0
227	20241223	145800	15681500	53200	53200	53200	53200	0
228	20241223	145700	15681500	53200	53200	53200	53200	0
229	20241223	145600	15681500	53200	53200	53200	53200	0
230	20241223	145500	15681500	53200	53200	53200	53200	0
231	20241223	145400	15681500	53200	53200	53200	53200	0
232	20241223	145300	15681500	53200	53200	53200	53200	1
233	20241223	145200	15628300	53200	53200	53200	53200	0
234	20241223	145100	15628300	53200	53200	53200	53200	0
235	20241223	145000	15628300	53200	53200	53200	53200	0
236	20241223	144900	15628300	53200	53200	53200	53200	0
237	20241223	144800	15628300	53200	53200	53200	53200	0
238	20241223	144700	15628300	53200	53200	53200	53200	0
239	20241223	144600	15628300	53200	53200	53200	53200	0
240	20241223	144500	15628300	53200	53200	53200	53200	0
241	20241223	144400	15628300	53200	53200	53200	53200	0
242	20241223	144300	15628300	53200	53200	53200	53200	0
243	20241223	144200	15628300	53200	53200	53200	53200	0
244	20241223	144100	15628300	53200	53200	53200	53200	0
245	20241223	144000	15628300	53200	53200	53200	53200	0
246	20241223	143900	15628300	53200	53200	53200	53200	0
247	20241223	143800	15628300	53200	53200	53200	53200	0
248	20241223	143700	15628300	53200	53200	53200	53200	0
249	20241223	143600	15628300	53200	53200	53200	53200	0
250	20241223	143500	15628300	53200	53200	53200	53200	0
251	20241223	143400	15628300	53200	53200	53200	53200	0
252	20241223	143300	15628300	53200	53200	53200	53200	0
253	20241223	143200	15628300	53200	53200	53200	53200	0
254	20241223	143100	15628300	53200	53200	53200	53200	0
255	20241223	143000	15628300	53200	53200	53200	53200	0
256	20241223	142900	15628300	53200	53200	53200	53200	0
257	20241223	142800	15628300	53200	53200	53200	53200	0
258	20241223	142700	15628300	53200	53200	53200	53200	0
259	20241223	142600	15628300	53200	53200	53200	53200	0
260	20241223	142500	15628300	53200	53200	53200	53200	0
261	20241223	142400	15628300	53200	53200	53200	53200	0
262	20241223	142300	15628300	53200	53200	53200	53200	0
263	20241223	142200	15628300	53200	53200	53200	53200	0
264	20241223	142100	15628300	53200	53200	53200	53200	5
265	20241223	142000	15362300	53300	53300	53300	53300	0
266	20241223	141900	15362300	53300	53300	53300	53300	0
267	20241223	141800	15362300	53300	53300	53300	53300	0
268	20241223	141700	15362300	53300	53300	53300	53300	0
269	20241223	141600	15362300	53300	53300	53300	53300	0
270	20241223	141500	15362300	53300	53300	53300	53300	0
271	20241223	141400	15362300	53300	53300	53300	53300	0
272	20241223	141300	15362300	53300	53300	53300	53300	0
273	20241223	141200	15362300	53300	53300	53300	53300	0
274	20241223	141100	15362300	53300	53300	53300	53300	0
275	20241223	141000	15362300	53300	53300	53300	53300	0
276	20241223	140900	15362300	53300	53300	53300	53300	0
277	20241223	140800	15362300	53300	53300	53300	53300	0
278	20241223	140700	15362300	53300	53300	53300	53300	0
279	20241223	140600	15362300	53300	53300	53300	53300	0
280	20241223	140500	15362300	53300	53300	53300	53300	0
281	20241223	140400	15362300	53300	53300	53300	53300	0
282	20241223	140300	15362300	53300	53300	53300	53300	0
283	20241223	140200	15362300	53300	53300	53300	53300	0
284	20241223	140100	15362300	53300	53300	53300	53300	0
285	20241223	140000	15362300	53300	53300	53300	53300	0
286	20241223	135900	15362300	53300	53300	53300	53300	0
287	20241223	135800	15362300	53300	53300	53300	53300	0
288	20241223	135700	15362300	53300	53300	53300	53300	0
289	20241223	135600	15362300	53300	53300	53300	53300	0
290	20241223	135500	15362300	53300	53300	53300	53300	0
291	20241223	135400	15362300	53300	53300	53300	53300	0
292	20241223	135300	15362300	53300	53300	53300	53300	0
293	20241223	135200	15362300	53300	53300	53300	53300	0
294	20241223	135100	15362300	53300	53300	53300	53300	0
295	20241223	135000	15362300	53300	53300	53300	53300	0
296	20241223	134900	15362300	53300	53300	53300	53300	0
297	20241223	134800	15362300	53300	53300	53300	53300	0
298	20241223	134700	15362300	53300	53300	53300	53300	0
299	20241223	134600	15362300	53300	53300	53300	53300	0
300	20241223	134500	15362300	53300	53300	53300	53300	0
301	20241223	134400	15362300	53300	53300	53300	53300	0
302	20241223	134300	15362300	53300	53300	53300	53300	0
303	20241223	134200	15362300	53300	53300	53300	53300	0
304	20241223	134100	15362300	53300	53300	53300	53300	0
305	20241223	134000	15362300	53300	53300	53300	53300	0
306	20241223	133900	15362300	53300	53300	53300	53300	0
307	20241223	133800	15362300	53300	53300	53300	53300	0
308	20241223	133700	15362300	53300	53300	53300	53300	0
309	20241223	133600	15362300	53300	53300	53300	53300	0
310	20241223	133500	15362300	53300	53300	53300	53300	0
311	20241223	133400	15362300	53300	53300	53300	53300	0
312	20241223	133300	15362300	53300	53300	53300	53300	0
313	20241223	133200	15362300	53300	53300	53300	53300	0
314	20241223	133100	15362300	53300	53300	53300	53300	0
315	20241223	133000	15362300	53300	53300	53300	53300	0
316	20241223	132900	15362300	53300	53300	53300	53300	0
317	20241223	132800	15362300	53300	53300	53300	53300	0
318	20241223	132700	15362300	53300	53300	53300	53300	0
319	20241223	132600	15362300	53300	53300	53300	53300	0
320	20241223	132500	15362300	53300	53300	53300	53300	0
321	20241223	132400	15362300	53300	53300	53300	53300	0
322	20241223	132300	15362300	53300	53300	53300	53300	5
323	20241223	132200	15095800	53300	53300	53300	53300	5
324	20241223	132100	14829300	53000	53000	53000	53000	0
325	20241223	132000	14829300	53000	53000	53000	53000	0
326	20241223	131900	14829300	53000	53000	53000	53000	0
327	20241223	131800	14829300	53000	53000	53000	53000	0
328	20241223	131700	14829300	53000	53000	53000	53000	0
329	20241223	131600	14829300	53000	53000	53000	53000	0
330	20241223	131500	14829300	53000	53000	53000	53000	0
331	20241223	131400	14829300	53000	53000	53000	53000	0
332	20241223	131300	14829300	53000	53000	53000	53000	0
333	20241223	131200	14829300	53000	53000	53000	53000	0
334	20241223	131100	14829300	53000	53000	53000	53000	0
335	20241223	131000	14829300	53000	53000	53000	53000	0
336	20241223	130900	14829300	53000	53000	53000	53000	0
337	20241223	130800	14829300	53000	53000	53000	53000	0
338	20241223	130700	14829300	53000	53000	53000	53000	0
339	20241223	130600	14829300	53000	53000	53000	53000	0
340	20241223	130500	14829300	53000	53000	53000	53000	0
341	20241223	130400	14829300	53000	53000	53000	53000	0
342	20241223	130300	14829300	53000	53000	53000	53000	0
343	20241223	130200	14829300	53000	53000	53000	53000	0
344	20241223	130100	14829300	53000	53000	53000	53000	0
345	20241223	130000	14829300	53000	53000	53000	53000	0
346	20241223	125900	14829300	53000	53000	53000	53000	0
347	20241223	125800	14829300	53000	53000	53000	53000	0
348	20241223	125700	14829300	53000	53000	53000	53000	0
349	20241223	125600	14829300	53000	53000	53000	53000	0
350	20241223	125500	14829300	53000	53000	53000	53000	0
351	20241223	125400	14829300	53000	53000	53000	53000	0
352	20241223	125300	14829300	53000	53000	53000	53000	0
353	20241223	125200	14829300	53000	53000	53000	53000	0
354	20241223	125100	14829300	53000	53000	53000	53000	0
355	20241223	125000	14829300	53000	53000	53000	53000	0
356	20241223	124900	14829300	53000	53000	53000	53000	0
357	20241223	124800	14829300	53000	53000	53000	53000	0
358	20241223	124700	14829300	53000	53000	53000	53000	0
359	20241223	124600	14829300	53000	53000	53000	53000	0
360	20241223	124500	14829300	53000	53000	53000	53000	0
361	20241223	124400	14829300	53000	53000	53000	53000	0
362	20241223	124300	14829300	53000	53000	53000	53000	0
363	20241223	124200	14829300	53000	53000	53000	53000	0
364	20241223	124100	14829300	53000	53000	53000	53000	0
365	20241223	124000	14829300	53000	53000	53000	53000	0
366	20241223	123900	14829300	53000	53000	53000	53000	0
367	20241223	123800	14829300	53000	53000	53000	53000	0
368	20241223	123700	14829300	53000	53000	53000	53000	0
369	20241223	123600	14829300	53000	53000	53000	53000	0
370	20241223	123500	14829300	53000	53000	53000	53000	0
371	20241223	123400	14829300	53000	53000	53000	53000	0
372	20241223	123300	14829300	53000	53000	53000	53000	0
373	20241223	123200	14829300	53000	53000	53000	53000	0
374	20241223	123100	14829300	53000	53000	53000	53000	0
375	20241223	123000	14829300	53000	53000	53000	53000	0
376	20241223	122900	14829300	53000	53000	53000	53000	0
377	20241223	122800	14829300	53000	53000	53000	53000	0
378	20241223	122700	14829300	53000	53000	53000	53000	0
379	20241223	122600	14829300	53000	53000	53000	53000	0
380	20241223	122500	14829300	53000	53000	53000	53000	0
381	20241223	122400	14829300	53000	53000	53000	53000	0
382	20241223	122300	14829300	53000	53000	53000	53000	0
383	20241223	122200	14829300	53000	53000	53000	53000	0
384	20241223	122100	14829300	53000	53000	53000	53000	0
385	20241223	122000	14829300	53000	53000	53000	53000	0
386	20241223	121900	14829300	53000	53000	53000	53000	0
387	20241223	121800	14829300	53000	53000	53000	53000	0
388	20241223	121700	14829300	53000	53000	53000	53000	0
389	20241223	121600	14829300	53000	53000	53000	53000	0
390	20241223	121500	14829300	53000	53000	53000	53000	0
391	20241223	121400	14829300	53000	53000	53000	53000	0
392	20241223	121300	14829300	53000	53000	53000	53000	0
393	20241223	121200	14829300	53000	53000	53000	53000	0
394	20241223	121100	14829300	53000	53000	53000	53000	0
395	20241223	121000	14829300	53000	53000	53000	53000	0
396	20241223	120900	14829300	53000	53000	53000	53000	0
397	20241223	120800	14829300	53000	53000	53000	53000	0
398	20241223	120700	14829300	53000	53000	53000	53000	0
399	20241223	120600	14829300	53000	53000	53000	53000	0
400	20241223	120500	14829300	53000	53000	53000	53000	0
401	20241223	120400	14829300	53000	53000	53000	53000	0
402	20241223	120300	14829300	53000	53000	53000	53000	0
403	20241223	120200	14829300	53000	53000	53000	53000	0
404	20241223	120100	14829300	53000	53000	53000	53000	0
405	20241223	120000	14829300	53000	53000	53000	53000	0
406	20241223	115900	14829300	53000	53000	53000	53000	0
407	20241223	115800	14829300	53000	53000	53000	53000	0
408	20241223	115700	14829300	53000	53000	53000	53000	0
409	20241223	115600	14829300	53000	53000	53000	53000	0
410	20241223	115500	14829300	53000	53000	53000	53000	0
411	20241223	115400	14829300	53000	53000	53000	53000	0
412	20241223	115300	14829300	53000	53000	53000	53000	0
413	20241223	115200	14829300	53000	53000	53000	53000	0
414	20241223	115100	14829300	53000	53000	53000	53000	0
415	20241223	115000	14829300	53000	53000	53000	53000	0
416	20241223	114900	14829300	53000	53000	53000	53000	0
417	20241223	114800	14829300	53000	53000	53000	53000	0
418	20241223	114700	14829300	53000	53000	53000	53000	0
419	20241223	114600	14829300	53000	53000	53000	53000	0
420	20241223	114500	14829300	53000	53000	53000	53000	0
421	20241223	114400	14829300	53000	53000	53000	53000	0
422	20241223	114300	14829300	53000	53000	53000	53000	0
423	20241223	114200	14829300	53000	53000	53000	53000	1
424	20241223	114100	14776300	53400	53400	53400	53400	0
425	20241223	114000	14776300	53400	53400	53400	53400	0
426	20241223	113900	14776300	53400	53400	53400	53400	0
427	20241223	113800	14776300	53400	53400	53400	53400	0
428	20241223	113700	14776300	53400	53400	53400	53400	0
429	20241223	113600	14776300	53400	53400	53400	53400	0
430	20241223	113500	14776300	53400	53400	53400	53400	0
431	20241223	113400	14776300	53400	53400	53400	53400	0
432	20241223	113300	14776300	53400	53400	53400	53400	0
433	20241223	113200	14776300	53400	53400	53400	53400	0
434	20241223	113100	14776300	53400	53400	53400	53400	0
435	20241223	113000	14776300	53400	53400	53400	53400	0
436	20241223	112900	14776300	53400	53400	53400	53400	0
437	20241223	112800	14776300	53400	53400	53400	53400	0
438	20241223	112700	14776300	53400	53400	53400	53400	0
439	20241223	112600	14776300	53400	53400	53400	53400	0
440	20241223	112500	14776300	53400	53400	53400	53400	0
441	20241223	112400	14776300	53400	53400	53400	53400	0
442	20241223	112300	14776300	53400	53400	53400	53400	0
443	20241223	112200	14776300	53400	53400	53400	53400	0
444	20241223	112100	14776300	53400	53400	53400	53400	0
445	20241223	112000	14776300	53400	53400	53400	53400	0
446	20241223	111900	14776300	53400	53400	53400	53400	0
447	20241223	111800	14776300	53400	53400	53400	53400	0
448	20241223	111700	14776300	53400	53400	53400	53400	0
449	20241223	111600	14776300	53400	53400	53400	53400	0
450	20241223	111500	14776300	53400	53400	53400	53400	0
451	20241223	111400	14776300	53400	53100	53400	53100	8
452	20241223	111300	14350700	53200	53200	53200	53200	0
453	20241223	111200	14350700	53200	53200	53200	53200	0
454	20241223	111100	14350700	53200	53200	53200	53200	0
455	20241223	111000	14350700	53200	53200	53200	53200	0
456	20241223	110900	14350700	53200	53200	53200	53200	0
457	20241223	110800	14350700	53200	53200	53200	53200	0
458	20241223	110700	14350700	53200	53200	53200	53200	0
459	20241223	110600	14350700	53200	53200	53200	53200	0
460	20241223	110500	14350700	53200	53200	53200	53200	0
461	20241223	110400	14350700	53200	53200	53200	53200	0
462	20241223	110300	14350700	53200	53200	53200	53200	0
463	20241223	110200	14350700	53200	53200	53200	53200	0
464	20241223	110100	14350700	53200	53200	53200	53200	0
465	20241223	110000	14350700	53200	53200	53200	53200	0
466	20241223	105900	14350700	53200	53200	53200	53200	0
467	20241223	105800	14350700	53200	53200	53200	53200	0
468	20241223	105700	14350700	53200	53200	53200	53200	0
469	20241223	105600	14350700	53200	53200	53200	53200	0
470	20241223	105500	14350700	53200	53200	53200	53200	0
471	20241223	105400	14350700	53200	53200	53200	53200	0
472	20241223	105300	14350700	53200	53200	53200	53200	0
473	20241223	105200	14350700	53200	53200	53200	53200	0
474	20241223	105100	14350700	53200	53200	53200	53200	0
475	20241223	105000	14350700	53200	53200	53200	53200	0
476	20241223	104900	14350700	53200	53200	53200	53200	0
477	20241223	104800	14350700	53200	53200	53200	53200	0
478	20241223	104700	14350700	53200	53200	53200	53200	0
479	20241223	104600	14350700	53200	53200	53200	53200	0
480	20241223	104500	14350700	53200	53200	53200	53200	0
481	20241223	104400	14350700	53200	53200	53200	53200	0
482	20241223	104300	14350700	53200	53200	53200	53200	0
483	20241223	104200	14350700	53200	53200	53200	53200	0
484	20241223	104100	14350700	53200	53200	53200	53200	0
485	20241223	104000	14350700	53200	53200	53200	53200	0
486	20241223	103900	14350700	53200	53200	53200	53200	0
487	20241223	103800	14350700	53200	53200	53200	53200	0
488	20241223	103700	14350700	53200	53200	53200	53200	3
489	20241223	103600	14191100	53200	52800	53200	52800	7
490	20241223	103500	13820600	52300	52300	52300	52300	0
491	20241223	103400	13820600	52300	52300	52300	52300	0
492	20241223	103300	13820600	52300	52300	52300	52300	0
493	20241223	103200	13820600	52300	52400	52400	52300	8
494	20241223	103100	13402000	52300	52300	52300	52300	0
495	20241223	103000	13402000	52300	52300	52300	52300	0
496	20241223	102900	13402000	52300	52300	52300	52300	0
497	20241223	102800	13402000	52300	52300	52300	52300	0
498	20241223	102700	13402000	52300	52500	52500	52300	7
499	20241223	102600	13035700	53000	53000	53000	53000	0
500	20241223	102500	13035700	53000	53000	53000	53000	0
501	20241223	102400	13035700	53000	53000	53000	53000	0
502	20241223	102300	13035700	53000	53000	53000	53000	0
503	20241223	102200	13035700	53000	53000	53000	53000	0
504	20241223	102100	13035700	53000	53000	53000	53000	0
505	20241223	102000	13035700	53000	53000	53000	53000	0
506	20241223	101900	13035700	53000	53000	53000	53000	0
507	20241223	101800	13035700	53000	53000	53000	53000	0
508	20241223	101700	13035700	53000	53000	53000	53000	0
509	20241223	101600	13035700	53000	53000	53000	53000	0
510	20241223	101500	13035700	53000	53000	53000	53000	1
511	20241223	101400	12982700	52600	52600	52600	52600	0
512	20241223	101300	12982700	52600	52600	52600	52600	0
513	20241223	101200	12982700	52600	52600	52600	52600	0
514	20241223	101100	12982700	52600	52600	52600	52600	0
515	20241223	101000	12982700	52600	52600	52600	52600	0
516	20241223	100900	12982700	52600	52600	52600	52600	0
517	20241223	100800	12982700	52600	52600	52600	52600	0
518	20241223	100700	12982700	52600	52600	52600	52600	1
519	20241223	100600	12930100	52600	52600	52600	52600	0
520	20241223	100500	12930100	52600	52600	52600	52600	0
521	20241223	100400	12930100	52600	52600	52600	52600	0
522	20241223	100300	12930100	52600	52600	52600	52600	0
523	20241223	100200	12930100	52600	52600	52600	52600	0
524	20241223	100100	12930100	52600	52600	52600	52600	0
525	20241223	100000	12930100	52600	52600	52600	52600	1
526	20241223	095900	12877500	52800	52800	52800	52800	0
527	20241223	095800	12877500	52800	52800	52800	52800	0
528	20241223	095700	12877500	52800	52800	52800	52800	0
529	20241223	095600	12877500	52800	52800	52800	52800	0
530	20241223	095500	12877500	52800	52800	52800	52800	3
531	20241223	095400	12719100	53000	53000	53000	53000	0
532	20241223	095300	12719100	53000	53000	53000	53000	0
533	20241223	095200	12719100	53000	53000	53000	53000	1
534	20241223	095100	12666100	53000	53000	53000	53000	0
535	20241223	095000	12666100	53000	53000	53000	53000	0
536	20241223	094900	12666100	53000	53000	53000	53000	0
537	20241223	094800	12666100	53000	53000	53000	53000	0
538	20241223	094700	12666100	53000	53000	53000	53000	0
539	20241223	094600	12666100	53000	53000	53000	53000	0
540	20241223	094500	12666100	53000	53000	53000	53000	0
541	20241223	094400	12666100	53000	53000	53000	53000	0
542	20241223	094300	12666100	53000	53000	53000	53000	0
543	20241223	094200	12666100	53000	53000	53000	53000	0
544	20241223	094100	12666100	53000	53000	53000	53000	0
545	20241223	094000	12666100	53000	53000	53000	53000	0
546	20241223	093900	12666100	53000	53000	53000	53000	0
547	20241223	093800	12666100	53000	53000	53000	53000	0
548	20241223	093700	12666100	53000	53000	53000	53000	0
549	20241223	093600	12666100	53000	53000	53000	53000	0
550	20241223	093500	12666100	53000	53000	53000	53000	0
551	20241223	093400	12666100	53000	53000	53000	53000	10
552	20241223	093300	12136100	53000	53000	53000	53000	0
553	20241223	093200	12136100	53000	53000	53000	53000	0
554	20241223	093100	12136100	53000	53000	53000	53000	0
555	20241223	093000	12136100	53000	53000	53000	53000	0
556	20241223	092900	12136100	53000	53000	53000	53000	0
557	20241223	092800	12136100	53000	53000	53000	53000	0
558	20241223	092700	12136100	53000	53000	53000	53000	0
559	20241223	092600	12136100	53000	53000	53000	53000	0
560	20241223	092500	12136100	53000	53000	53000	53000	0
561	20241223	092400	12136100	53000	53000	53000	53000	0
562	20241223	092300	12136100	53000	53000	53000	53000	0
563	20241223	092200	12136100	53000	53000	53000	53000	0
564	20241223	092100	12136100	53000	53000	53000	53000	0
565	20241223	092000	12136100	53000	53000	53000	53000	0
566	20241223	091900	12136100	53000	53000	53000	53000	0
567	20241223	091800	12136100	53000	53000	53000	53000	0
568	20241223	091700	12136100	53000	53000	53000	53000	0
569	20241223	091600	12136100	53000	53000	53000	53000	0
570	20241223	091500	12136100	53000	53000	53000	53000	2
571	20241223	091400	12030100	53500	53500	53600	53500	102
572	20241223	091300	6573000	53200	53200	53200	53200	1
573	20241223	091200	6519800	53100	53100	53100	53100	0
574	20241223	091100	6519800	53100	53100	53100	53100	1
575	20241223	091000	6466700	52700	52700	52700	52700	0
576	20241223	090900	6466700	52700	52700	52700	52700	0
577	20241223	090800	6466700	52700	52700	52700	52700	0
578	20241223	090700	6466700	52700	52700	52700	52700	0
579	20241223	090600	6466700	52700	52700	52700	52700	0
580	20241223	090500	6466700	52700	52700	52700	52700	0
581	20241223	090400	6466700	52700	52700	52700	52700	0
582	20241223	090300	6466700	52700	52700	52700	52700	0
583	20241223	090200	6466700	52700	52700	52700	52700	0
584	20241223	090100	6466700	52700	52700	52700	52700	21
585	20241223	090000	5360000	53600	53600	53600	53600	100