KissMeData/004700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184300	9137800	52200	52200	52200	52200	55
3	20241213	184200	9137800	52200	52200	52200	52200	0
4	20241213	184100	9137800	52200	52200	52200	52200	0
5	20241213	184000	9137800	52200	52200	52200	52200	0
6	20241213	183900	9137800	52200	52200	52200	52200	0
7	20241213	183800	9137800	52200	52200	52200	52200	0
8	20241213	183700	9137800	52200	52200	52200	52200	0
9	20241213	183600	9137800	52200	52200	52200	52200	0
10	20241213	183500	9137800	52200	52200	52200	52200	0
11	20241213	183400	9137800	52200	52200	52200	52200	0
12	20241213	183300	9137800	52200	52200	52200	52200	0
13	20241213	183200	9137800	52200	52200	52200	52200	0
14	20241213	183100	9137800	52200	52200	52200	52200	0
15	20241213	183000	9137800	52200	52200	52200	52200	0
16	20241213	182900	9137800	52200	52200	52200	52200	0
17	20241213	182800	9137800	52200	52200	52200	52200	0
18	20241213	182700	9137800	52200	52200	52200	52200	0
19	20241213	182600	9137800	52200	52200	52200	52200	0
20	20241213	182500	9137800	52200	52200	52200	52200	0
21	20241213	182400	9137800	52200	52200	52200	52200	0
22	20241213	182300	9137800	52200	52200	52200	52200	0
23	20241213	182200	9137800	52200	52200	52200	52200	0
24	20241213	182100	9137800	52200	52200	52200	52200	0
25	20241213	182000	9137800	52200	52200	52200	52200	0
26	20241213	181900	9137800	52200	52200	52200	52200	0
27	20241213	181800	9137800	52200	52200	52200	52200	0
28	20241213	181700	9137800	52200	52200	52200	52200	0
29	20241213	181600	9137800	52200	52200	52200	52200	0
30	20241213	181500	9137800	52200	52200	52200	52200	0
31	20241213	181400	9137800	52200	52200	52200	52200	0
32	20241213	181300	9137800	52200	52200	52200	52200	55
33	20241213	181200	9137800	52200	52200	52200	52200	0
34	20241213	181100	9137800	52200	52200	52200	52200	0
35	20241213	181000	9137800	52200	52200	52200	52200	0
36	20241213	180900	9137800	52200	52200	52200	52200	0
37	20241213	180800	9137800	52200	52200	52200	52200	0
38	20241213	180700	9137800	52200	52200	52200	52200	0
39	20241213	180600	9137800	52200	52200	52200	52200	0
40	20241213	180500	9137800	52200	52200	52200	52200	0
41	20241213	180400	9137800	52200	52200	52200	52200	0
42	20241213	180300	9137800	52200	52200	52200	52200	0
43	20241213	180200	9137800	52200	52200	52200	52200	0
44	20241213	180100	9137800	52200	52200	52200	52200	0
45	20241213	180000	9137800	52200	52200	52200	52200	0
46	20241213	175900	9137800	52200	52200	52200	52200	0
47	20241213	175800	9137800	52200	52200	52200	52200	0
48	20241213	175700	9137800	52200	52200	52200	52200	0
49	20241213	175600	9137800	52200	52200	52200	52200	0
50	20241213	175500	9137800	52200	52200	52200	52200	0
51	20241213	175400	9137800	52200	52200	52200	52200	0
52	20241213	175300	9137800	52200	52200	52200	52200	0
53	20241213	175200	9137800	52200	52200	52200	52200	0
54	20241213	175100	9137800	52200	52200	52200	52200	0
55	20241213	175000	9137800	52200	52200	52200	52200	0
56	20241213	174900	9137800	52200	52200	52200	52200	0
57	20241213	174800	9137800	52200	52200	52200	52200	0
58	20241213	174700	9137800	52200	52200	52200	52200	0
59	20241213	174600	9137800	52200	52200	52200	52200	0
60	20241213	174500	9137800	52200	52200	52200	52200	0
61	20241213	174400	9137800	52200	52200	52200	52200	0
62	20241213	174300	9137800	52200	52200	52200	52200	55
63	20241213	174200	9137800	52200	52200	52200	52200	0
64	20241213	174100	9137800	52200	52200	52200	52200	0
65	20241213	174000	9137800	52200	52200	52200	52200	0
66	20241213	173900	9137800	52200	52200	52200	52200	0
67	20241213	173800	9137800	52200	52200	52200	52200	0
68	20241213	173700	9137800	52200	52200	52200	52200	0
69	20241213	173600	9137800	52200	52200	52200	52200	0
70	20241213	173500	9137800	52200	52200	52200	52200	0
71	20241213	173400	9137800	52200	52200	52200	52200	0
72	20241213	173300	9137800	52200	52200	52200	52200	0
73	20241213	173200	9137800	52200	52200	52200	52200	0
74	20241213	173100	9137800	52200	52200	52200	52200	0
75	20241213	173000	9137800	52200	52200	52200	52200	0
76	20241213	172900	9137800	52200	52200	52200	52200	0
77	20241213	172800	9137800	52200	52200	52200	52200	0
78	20241213	172700	9137800	52200	52200	52200	52200	0
79	20241213	172600	9137800	52200	52200	52200	52200	0
80	20241213	172500	9137800	52200	52200	52200	52200	0
81	20241213	172400	9137800	52200	52200	52200	52200	0
82	20241213	172300	9137800	52200	52200	52200	52200	0
83	20241213	172200	9137800	52200	52200	52200	52200	0
84	20241213	172100	9137800	52200	52200	52200	52200	0
85	20241213	172000	9137800	52200	52200	52200	52200	0
86	20241213	171900	9137800	52200	52200	52200	52200	0
87	20241213	171800	9137800	52200	52200	52200	52200	0
88	20241213	171700	9137800	52200	52200	52200	52200	0
89	20241213	171600	9137800	52200	52200	52200	52200	0
90	20241213	171500	9137800	52200	52200	52200	52200	0
91	20241213	171400	9137800	52200	52200	52200	52200	0
92	20241213	171300	9137800	52200	52200	52200	52200	55
93	20241213	171200	9137800	52200	52200	52200	52200	0
94	20241213	171100	9137800	52200	52200	52200	52200	0
95	20241213	171000	9137800	52200	52200	52200	52200	0
96	20241213	170900	9137800	52200	52200	52200	52200	0
97	20241213	170800	9137800	52200	52200	52200	52200	0
98	20241213	170700	9137800	52200	52200	52200	52200	0
99	20241213	170600	9137800	52200	52200	52200	52200	0
100	20241213	170500	9137800	52200	52200	52200	52200	0
101	20241213	170400	9137800	52200	52200	52200	52200	0
102	20241213	170300	9137800	52200	52200	52200	52200	0
103	20241213	170200	9137800	52200	52200	52200	52200	0
104	20241213	170100	9137800	52200	52200	52200	52200	0
105	20241213	170000	9137800	52200	52200	52200	52200	0
106	20241213	165900	9137800	52200	52200	52200	52200	0
107	20241213	165800	9137800	52200	52200	52200	52200	0
108	20241213	165700	9137800	52200	52200	52200	52200	0
109	20241213	165600	9137800	52200	52200	52200	52200	0
110	20241213	165500	9137800	52200	52200	52200	52200	0
111	20241213	165400	9137800	52200	52200	52200	52200	0
112	20241213	165300	9137800	52200	52200	52200	52200	0
113	20241213	165200	9137800	52200	52200	52200	52200	0
114	20241213	165100	9137800	52200	52200	52200	52200	0
115	20241213	165000	9137800	52200	52200	52200	52200	0
116	20241213	164900	9137800	52200	52200	52200	52200	0
117	20241213	164800	9137800	52200	52200	52200	52200	0
118	20241213	164700	9137800	52200	52200	52200	52200	0
119	20241213	164600	9137800	52200	52200	52200	52200	0
120	20241213	164500	9137800	52200	52200	52200	52200	0
121	20241213	164400	9137800	52200	52200	52200	52200	0
122	20241213	164300	9137800	52200	52200	52200	52200	55
123	20241213	164200	9137800	52200	52200	52200	52200	0
124	20241213	164100	9137800	52200	52200	52200	52200	0
125	20241213	164000	9137800	52200	52200	52200	52200	0
126	20241213	163900	9137800	52200	52200	52200	52200	0
127	20241213	163800	9137800	52200	52200	52200	52200	0
128	20241213	163700	9137800	52200	52200	52200	52200	0
129	20241213	163600	9137800	52200	52200	52200	52200	0
130	20241213	163500	9137800	52200	52200	52200	52200	0
131	20241213	163400	9137800	52200	52200	52200	52200	0
132	20241213	163300	9137800	52200	52200	52200	52200	0
133	20241213	163200	9137800	52200	52200	52200	52200	0
134	20241213	163100	9137800	52200	52200	52200	52200	0
135	20241213	163000	9137800	52200	52200	52200	52200	0
136	20241213	162900	9137800	52200	52200	52200	52200	0
137	20241213	162800	9137800	52200	52200	52200	52200	0
138	20241213	162700	9137800	52200	52200	52200	52200	0
139	20241213	162600	9137800	52200	52200	52200	52200	0
140	20241213	162500	9137800	52200	52200	52200	52200	0
141	20241213	162400	9137800	52200	52200	52200	52200	0
142	20241213	162300	9137800	52200	52200	52200	52200	0
143	20241213	162200	9137800	52200	52200	52200	52200	0
144	20241213	162100	9137800	52200	52200	52200	52200	0
145	20241213	162000	9137800	52200	52200	52200	52200	0
146	20241213	161900	9137800	52200	52200	52200	52200	0
147	20241213	161800	9137800	52200	52200	52200	52200	0
148	20241213	161700	9137800	52200	52200	52200	52200	0
149	20241213	161600	9137800	52200	52200	52200	52200	0
150	20241213	161500	9137800	52200	52200	52200	52200	0
151	20241213	161400	9137800	52200	52200	52200	52200	0
152	20241213	161300	9137800	52200	52200	52200	52200	55
153	20241213	161200	9137800	52200	52200	52200	52200	0
154	20241213	161100	9137800	52200	52200	52200	52200	0
155	20241213	161000	9137800	52200	52200	52200	52200	0
156	20241213	160900	9137800	52200	52200	52200	52200	0
157	20241213	160800	9137800	52200	52200	52200	52200	0
158	20241213	160700	9137800	52200	52200	52200	52200	0
159	20241213	160600	9137800	52200	52200	52200	52200	0
160	20241213	160500	9137800	52200	52200	52200	52200	0
161	20241213	160400	9137800	52200	52200	52200	52200	0
162	20241213	160300	9137800	52200	52200	52200	52200	0
163	20241213	160200	9137800	52200	52200	52200	52200	0
164	20241213	160100	9137800	52200	52200	52200	52200	0
165	20241213	160000	9137800	52200	52200	52200	52200	0
166	20241213	155900	9137800	52200	52200	52200	52200	0
167	20241213	155800	9137800	52200	52200	52200	52200	0
168	20241213	155700	9137800	52200	52200	52200	52200	0
169	20241213	155600	9137800	52200	52200	52200	52200	0
170	20241213	155500	9137800	52200	52200	52200	52200	0
171	20241213	155400	9137800	52200	52200	52200	52200	0
172	20241213	155300	9137800	52200	52200	52200	52200	0
173	20241213	155200	9137800	52200	52200	52200	52200	0
174	20241213	155100	9137800	52200	52200	52200	52200	0
175	20241213	155000	9137800	52200	52200	52200	52200	0
176	20241213	154900	9137800	52200	52200	52200	52200	0
177	20241213	154800	9137800	52200	52200	52200	52200	0
178	20241213	154700	9137800	52200	52200	52200	52200	0
179	20241213	154600	9137800	52200	52200	52200	52200	0
180	20241213	154500	9137800	52200	52200	52200	52200	0
181	20241213	154400	9137800	52200	52200	52200	52200	0
182	20241213	154300	9137800	52200	52200	52200	52200	55
183	20241213	154200	9137800	52200	52200	52200	52200	0
184	20241213	154100	9137800	52200	52200	52200	52200	0
185	20241213	154000	9137800	52200	52200	52200	52200	0
186	20241213	153900	9137800	52200	52200	52200	52200	0
187	20241213	153800	9137800	52200	52200	52200	52200	0
188	20241213	153700	9137800	52200	52200	52200	52200	0
189	20241213	153600	9137800	52200	52200	52200	52200	0
190	20241213	153500	9137800	52200	52200	52200	52200	0
191	20241213	153400	9137800	52200	52200	52200	52200	0
192	20241213	153300	9137800	52200	52200	52200	52200	0
193	20241213	153200	9137800	52200	52200	52200	52200	0
194	20241213	153100	9137800	52200	52200	52200	52200	0
195	20241213	153000	9137800	52200	52200	52200	52200	55
196	20241213	152900	6266800	53000	53000	53000	53000	0
197	20241213	152800	6266800	53000	53000	53000	53000	0
198	20241213	152700	6266800	53000	53000	53000	53000	0
199	20241213	152600	6266800	53000	53000	53000	53000	0
200	20241213	152500	6266800	53000	53000	53000	53000	0
201	20241213	152400	6266800	53000	53000	53000	53000	0
202	20241213	152300	6266800	53000	53000	53000	53000	0
203	20241213	152200	6266800	53000	53000	53000	53000	0
204	20241213	152100	6266800	53000	53000	53000	53000	0
205	20241213	152000	6266800	53000	53000	53000	53000	0
206	20241213	151900	6266800	53000	53000	53000	53000	0
207	20241213	151800	6266800	53000	53000	53000	53000	0
208	20241213	151700	6266800	53000	53000	53000	53000	0
209	20241213	151600	6266800	53000	53000	53000	53000	0
210	20241213	151500	6266800	53000	53000	53000	53000	0
211	20241213	151400	6266800	53000	53000	53000	53000	0
212	20241213	151300	6266800	53000	53000	53000	53000	1
213	20241213	151200	6213800	53100	53100	53100	53100	0
214	20241213	151100	6213800	53100	53100	53100	53100	0
215	20241213	151000	6213800	53100	53100	53100	53100	1
216	20241213	150900	6160700	53100	53100	53100	53100	0
217	20241213	150800	6160700	53100	53100	53100	53100	0
218	20241213	150700	6160700	53100	53100	53100	53100	0
219	20241213	150600	6160700	53100	53100	53100	53100	0
220	20241213	150500	6160700	53100	53100	53100	53100	50
221	20241213	150400	3505700	53000	53000	53000	53000	0
222	20241213	150300	3505700	53000	53000	53000	53000	2
223	20241213	150200	3399700	53100	53100	53100	53100	0
224	20241213	150100	3399700	53100	53100	53100	53100	0
225	20241213	150000	3399700	53100	53100	53100	53100	0
226	20241213	145900	3399700	53100	53100	53100	53100	0
227	20241213	145800	3399700	53100	53100	53100	53100	0
228	20241213	145700	3399700	53100	53100	53100	53100	0
229	20241213	145600	3399700	53100	53100	53100	53100	0
230	20241213	145500	3399700	53100	53100	53100	53100	0
231	20241213	145400	3399700	53100	53100	53100	53100	0
232	20241213	145300	3399700	53100	53100	53100	53100	0
233	20241213	145200	3399700	53100	53100	53100	53100	0
234	20241213	145100	3399700	53100	53100	53100	53100	0
235	20241213	145000	3399700	53100	53100	53100	53100	0
236	20241213	144900	3399700	53100	53100	53100	53100	0
237	20241213	144800	3399700	53100	53100	53100	53100	0
238	20241213	144700	3399700	53100	53100	53100	53100	0
239	20241213	144600	3399700	53100	53100	53100	53100	0
240	20241213	144500	3399700	53100	53100	53100	53100	0
241	20241213	144400	3399700	53100	53100	53100	53100	0
242	20241213	144300	3399700	53100	53100	53100	53100	0
243	20241213	144200	3399700	53100	53100	53100	53100	0
244	20241213	144100	3399700	53100	53100	53100	53100	0
245	20241213	144000	3399700	53100	53100	53100	53100	0
246	20241213	143900	3399700	53100	53100	53100	53100	0
247	20241213	143800	3399700	53100	53100	53100	53100	0
248	20241213	143700	3399700	53100	53100	53100	53100	0
249	20241213	143600	3399700	53100	53100	53100	53100	0
250	20241213	143500	3399700	53100	53100	53100	53100	0
251	20241213	143400	3399700	53100	53100	53100	53100	0
252	20241213	143300	3399700	53100	53100	53100	53100	0
253	20241213	143200	3399700	53100	53100	53100	53100	0
254	20241213	143100	3399700	53100	53100	53100	53100	0
255	20241213	143000	3399700	53100	53100	53100	53100	0
256	20241213	142900	3399700	53100	53100	53100	53100	0
257	20241213	142800	3399700	53100	53100	53100	53100	0
258	20241213	142700	3399700	53100	53100	53100	53100	1
259	20241213	142600	3346600	52600	52600	52600	52600	0
260	20241213	142500	3346600	52600	52600	52600	52600	0
261	20241213	142400	3346600	52600	52600	52600	52600	0
262	20241213	142300	3346600	52600	52600	52600	52600	0
263	20241213	142200	3346600	52600	52600	52600	52600	0
264	20241213	142100	3346600	52600	52600	52600	52600	0
265	20241213	142000	3346600	52600	52600	52600	52600	0
266	20241213	141900	3346600	52600	52600	52600	52600	0
267	20241213	141800	3346600	52600	52600	52600	52600	0
268	20241213	141700	3346600	52600	52600	52600	52600	0
269	20241213	141600	3346600	52600	52600	52600	52600	0
270	20241213	141500	3346600	52600	52600	52600	52600	0
271	20241213	141400	3346600	52600	52600	52600	52600	0
272	20241213	141300	3346600	52600	52600	52600	52600	0
273	20241213	141200	3346600	52600	52600	52600	52600	0
274	20241213	141100	3346600	52600	52600	52600	52600	0
275	20241213	141000	3346600	52600	52600	52600	52600	0
276	20241213	140900	3346600	52600	52600	52600	52600	0
277	20241213	140800	3346600	52600	52600	52600	52600	0
278	20241213	140700	3346600	52600	52600	52600	52600	0
279	20241213	140600	3346600	52600	52600	52600	52600	0
280	20241213	140500	3346600	52600	52600	52600	52600	0
281	20241213	140400	3346600	52600	52600	52600	52600	0
282	20241213	140300	3346600	52600	52600	52600	52600	0
283	20241213	140200	3346600	52600	52600	52600	52600	0
284	20241213	140100	3346600	52600	52600	52600	52600	0
285	20241213	140000	3346600	52600	52600	52600	52600	0
286	20241213	135900	3346600	52600	52600	52600	52600	0
287	20241213	135800	3346600	52600	52600	52600	52600	0
288	20241213	135700	3346600	52600	52600	52600	52600	0
289	20241213	135600	3346600	52600	52600	52600	52600	0
290	20241213	135500	3346600	52600	52600	52600	52600	0
291	20241213	135400	3346600	52600	52600	52600	52600	0
292	20241213	135300	3346600	52600	52600	52600	52600	0
293	20241213	135200	3346600	52600	52600	52600	52600	0
294	20241213	135100	3346600	52600	52600	52600	52600	0
295	20241213	135000	3346600	52600	52600	52600	52600	0
296	20241213	134900	3346600	52600	52600	52600	52600	0
297	20241213	134800	3346600	52600	52600	52600	52600	0
298	20241213	134700	3346600	52600	52600	52600	52600	0
299	20241213	134600	3346600	52600	52600	52600	52600	0
300	20241213	134500	3346600	52600	52600	52600	52600	0
301	20241213	134400	3346600	52600	52600	52600	52600	0
302	20241213	134300	3346600	52600	52600	52600	52600	0
303	20241213	134200	3346600	52600	52600	52600	52600	0
304	20241213	134100	3346600	52600	52600	52600	52600	0
305	20241213	134000	3346600	52600	52600	52600	52600	0
306	20241213	133900	3346600	52600	52600	52600	52600	0
307	20241213	133800	3346600	52600	52600	52600	52600	0
308	20241213	133700	3346600	52600	52600	52600	52600	0
309	20241213	133600	3346600	52600	52600	52600	52600	0
310	20241213	133500	3346600	52600	52600	52600	52600	0
311	20241213	133400	3346600	52600	52600	52600	52600	0
312	20241213	133300	3346600	52600	52600	52600	52600	0
313	20241213	133200	3346600	52600	52600	52600	52600	0
314	20241213	133100	3346600	52600	52600	52600	52600	0
315	20241213	133000	3346600	52600	52600	52600	52600	0
316	20241213	132900	3346600	52600	52600	52600	52600	0
317	20241213	132800	3346600	52600	52600	52600	52600	0
318	20241213	132700	3346600	52600	52600	52600	52600	0
319	20241213	132600	3346600	52600	52600	52600	52600	0
320	20241213	132500	3346600	52600	52600	52600	52600	0
321	20241213	132400	3346600	52600	52600	52600	52600	0
322	20241213	132300	3346600	52600	52600	52600	52600	0
323	20241213	132200	3346600	52600	52600	52600	52600	0
324	20241213	132100	3346600	52600	52600	52600	52600	3
325	20241213	132000	3188800	52600	52600	52600	52600	0
326	20241213	131900	3188800	52600	52600	52600	52600	0
327	20241213	131800	3188800	52600	52600	52600	52600	0
328	20241213	131700	3188800	52600	52600	52600	52600	0
329	20241213	131600	3188800	52600	52600	52600	52600	0
330	20241213	131500	3188800	52600	52600	52600	52600	0
331	20241213	131400	3188800	52600	52600	52600	52600	0
332	20241213	131300	3188800	52600	52600	52600	52600	0
333	20241213	131200	3188800	52600	52600	52600	52600	0
334	20241213	131100	3188800	52600	52600	52600	52600	0
335	20241213	131000	3188800	52600	52600	52600	52600	0
336	20241213	130900	3188800	52600	52600	52600	52600	0
337	20241213	130800	3188800	52600	52600	52600	52600	0
338	20241213	130700	3188800	52600	52600	52600	52600	0
339	20241213	130600	3188800	52600	52600	52600	52600	0
340	20241213	130500	3188800	52600	52600	52600	52600	0
341	20241213	130400	3188800	52600	52600	52600	52600	0
342	20241213	130300	3188800	52600	52600	52600	52600	0
343	20241213	130200	3188800	52600	52600	52600	52600	0
344	20241213	130100	3188800	52600	52600	52600	52600	0
345	20241213	130000	3188800	52600	52600	52600	52600	0
346	20241213	125900	3188800	52600	52600	52600	52600	0
347	20241213	125800	3188800	52600	52600	52600	52600	0
348	20241213	125700	3188800	52600	52600	52600	52600	0
349	20241213	125600	3188800	52600	52600	52600	52600	0
350	20241213	125500	3188800	52600	52600	52600	52600	0
351	20241213	125400	3188800	52600	52600	52600	52600	0
352	20241213	125300	3188800	52600	52600	52600	52600	0
353	20241213	125200	3188800	52600	52600	52600	52600	0
354	20241213	125100	3188800	52600	52600	52600	52600	0
355	20241213	125000	3188800	52600	52600	52600	52600	0
356	20241213	124900	3188800	52600	52600	52600	52600	0
357	20241213	124800	3188800	52600	52600	52600	52600	0
358	20241213	124700	3188800	52600	52600	52600	52600	0
359	20241213	124600	3188800	52600	52600	52600	52600	0
360	20241213	124500	3188800	52600	52600	52600	52600	0
361	20241213	124400	3188800	52600	52600	52600	52600	0
362	20241213	124300	3188800	52600	52600	52600	52600	0
363	20241213	124200	3188800	52600	52600	52600	52600	0
364	20241213	124100	3188800	52600	52600	52600	52600	0
365	20241213	124000	3188800	52600	52600	52600	52600	0
366	20241213	123900	3188800	52600	52600	52600	52600	0
367	20241213	123800	3188800	52600	52600	52600	52600	0
368	20241213	123700	3188800	52600	52600	52600	52600	0
369	20241213	123600	3188800	52600	52600	52600	52600	0
370	20241213	123500	3188800	52600	52600	52600	52600	0
371	20241213	123400	3188800	52600	52600	52600	52600	0
372	20241213	123300	3188800	52600	52600	52600	52600	0
373	20241213	123200	3188800	52600	52600	52600	52600	0
374	20241213	123100	3188800	52600	52600	52600	52600	0
375	20241213	123000	3188800	52600	52600	52600	52600	0
376	20241213	122900	3188800	52600	52600	52600	52600	0
377	20241213	122800	3188800	52600	52600	52600	52600	0
378	20241213	122700	3188800	52600	52600	52600	52600	0
379	20241213	122600	3188800	52600	52600	52600	52600	0
380	20241213	122500	3188800	52600	52600	52600	52600	0
381	20241213	122400	3188800	52600	52600	52600	52600	0
382	20241213	122300	3188800	52600	52600	52600	52600	0
383	20241213	122200	3188800	52600	52600	52600	52600	0
384	20241213	122100	3188800	52600	52600	52600	52600	0
385	20241213	122000	3188800	52600	52600	52600	52600	0
386	20241213	121900	3188800	52600	52600	52600	52600	0
387	20241213	121800	3188800	52600	52600	52600	52600	0
388	20241213	121700	3188800	52600	52600	52600	52600	0
389	20241213	121600	3188800	52600	52600	52600	52600	0
390	20241213	121500	3188800	52600	52600	52600	52600	0
391	20241213	121400	3188800	52600	52600	52600	52600	0
392	20241213	121300	3188800	52600	52600	52600	52600	0
393	20241213	121200	3188800	52600	52600	52600	52600	0
394	20241213	121100	3188800	52600	52600	52600	52600	0
395	20241213	121000	3188800	52600	52600	52600	52600	0
396	20241213	120900	3188800	52600	52600	52600	52600	0
397	20241213	120800	3188800	52600	52600	52600	52600	0
398	20241213	120700	3188800	52600	52600	52600	52600	0
399	20241213	120600	3188800	52600	52600	52600	52600	0
400	20241213	120500	3188800	52600	52600	52600	52600	0
401	20241213	120400	3188800	52600	52600	52600	52600	0
402	20241213	120300	3188800	52600	52600	52600	52600	0
403	20241213	120200	3188800	52600	52600	52600	52600	0
404	20241213	120100	3188800	52600	52600	52600	52600	0
405	20241213	120000	3188800	52600	52600	52600	52600	0
406	20241213	115900	3188800	52600	52600	52600	52600	0
407	20241213	115800	3188800	52600	52600	52600	52600	0
408	20241213	115700	3188800	52600	52600	52600	52600	0
409	20241213	115600	3188800	52600	52600	52600	52600	0
410	20241213	115500	3188800	52600	52600	52600	52600	0
411	20241213	115400	3188800	52600	52600	52600	52600	0
412	20241213	115300	3188800	52600	52600	52600	52600	0
413	20241213	115200	3188800	52600	52600	52600	52600	0
414	20241213	115100	3188800	52600	52600	52600	52600	0
415	20241213	115000	3188800	52600	52600	52600	52600	0
416	20241213	114900	3188800	52600	52600	52600	52600	0
417	20241213	114800	3188800	52600	52600	52600	52600	0
418	20241213	114700	3188800	52600	52600	52600	52600	0
419	20241213	114600	3188800	52600	52600	52600	52600	1
420	20241213	114500	3136200	53100	53100	53100	53100	1
421	20241213	114400	3083100	52600	52600	52600	52600	1
422	20241213	114300	3030500	52600	52600	52600	52600	0
423	20241213	114200	3030500	52600	52600	52600	52600	0
424	20241213	114100	3030500	52600	52600	52600	52600	1
425	20241213	114000	2977900	52600	52600	52600	52600	0
426	20241213	113900	2977900	52600	52600	52600	52600	1
427	20241213	113800	2925300	53000	53000	53000	53000	0
428	20241213	113700	2925300	53000	52600	53000	52600	2
429	20241213	113600	2819700	52600	52600	52600	52600	0
430	20241213	113500	2819700	52600	52600	52600	52600	0
431	20241213	113400	2819700	52600	52600	52600	52600	1
432	20241213	113300	2767100	52600	52600	52600	52600	1
433	20241213	113200	2714500	52600	52600	52600	52600	0
434	20241213	113100	2714500	52600	52600	52600	52600	0
435	20241213	113000	2714500	52600	52600	52600	52600	1
436	20241213	112900	2661900	52600	52600	52600	52600	0
437	20241213	112800	2661900	52600	52600	52600	52600	0
438	20241213	112700	2661900	52600	52600	52600	52600	1
439	20241213	112600	2609300	52500	52500	52500	52500	1
440	20241213	112500	2556800	52600	52600	52600	52600	0
441	20241213	112400	2556800	52600	52600	52600	52600	0
442	20241213	112300	2556800	52600	52600	52600	52600	1
443	20241213	112200	2504200	52600	52600	52600	52600	0
444	20241213	112100	2504200	52600	52600	52600	52600	1
445	20241213	112000	2451600	52700	52700	52700	52700	0
446	20241213	111900	2451600	52700	52700	52700	52700	1
447	20241213	111800	2398900	52700	52700	52700	52700	0
448	20241213	111700	2398900	52700	52700	52700	52700	1
449	20241213	111600	2346200	53200	53200	53200	53200	0
450	20241213	111500	2346200	53200	53200	53200	53200	0
451	20241213	111400	2346200	53200	53200	53200	53200	0
452	20241213	111300	2346200	53200	53200	53200	53200	0
453	20241213	111200	2346200	53200	53200	53200	53200	0
454	20241213	111100	2346200	53200	53200	53200	53200	0
455	20241213	111000	2346200	53200	53200	53200	53200	0
456	20241213	110900	2346200	53200	53200	53200	53200	0
457	20241213	110800	2346200	53200	53200	53200	53200	0
458	20241213	110700	2346200	53200	53200	53200	53200	0
459	20241213	110600	2346200	53200	53200	53200	53200	0
460	20241213	110500	2346200	53200	53200	53200	53200	0
461	20241213	110400	2346200	53200	53200	53200	53200	0
462	20241213	110300	2346200	53200	53200	53200	53200	0
463	20241213	110200	2346200	53200	53200	53200	53200	0
464	20241213	110100	2346200	53200	53200	53200	53200	0
465	20241213	110000	2346200	53200	53200	53200	53200	0
466	20241213	105900	2346200	53200	53200	53200	53200	0
467	20241213	105800	2346200	53200	53200	53200	53200	0
468	20241213	105700	2346200	53200	53200	53200	53200	0
469	20241213	105600	2346200	53200	53200	53200	53200	0
470	20241213	105500	2346200	53200	53200	53200	53200	0
471	20241213	105400	2346200	53200	53200	53200	53200	0
472	20241213	105300	2346200	53200	53200	53200	53200	0
473	20241213	105200	2346200	53200	53200	53200	53200	0
474	20241213	105100	2346200	53200	53200	53200	53200	0
475	20241213	105000	2346200	53200	53200	53200	53200	0
476	20241213	104900	2346200	53200	53200	53200	53200	0
477	20241213	104800	2346200	53200	53200	53200	53200	0
478	20241213	104700	2346200	53200	53200	53200	53200	0
479	20241213	104600	2346200	53200	53200	53200	53200	0
480	20241213	104500	2346200	53200	53200	53200	53200	0
481	20241213	104400	2346200	53200	53200	53200	53200	0
482	20241213	104300	2346200	53200	53200	53200	53200	0
483	20241213	104200	2346200	53200	53200	53200	53200	0
484	20241213	104100	2346200	53200	53200	53200	53200	0
485	20241213	104000	2346200	53200	53200	53200	53200	0
486	20241213	103900	2346200	53200	53200	53200	53200	0
487	20241213	103800	2346200	53200	53200	53200	53200	0
488	20241213	103700	2346200	53200	53200	53200	53200	0
489	20241213	103600	2346200	53200	53200	53200	53200	0
490	20241213	103500	2346200	53200	53200	53200	53200	0
491	20241213	103400	2346200	53200	53200	53200	53200	0
492	20241213	103300	2346200	53200	53200	53200	53200	0
493	20241213	103200	2346200	53200	53200	53200	53200	0
494	20241213	103100	2346200	53200	53200	53200	53200	0
495	20241213	103000	2346200	53200	53200	53200	53200	0
496	20241213	102900	2346200	53200	53200	53200	53200	0
497	20241213	102800	2346200	53200	53200	53200	53200	0
498	20241213	102700	2346200	53200	53200	53200	53200	0
499	20241213	102600	2346200	53200	53200	53200	53200	0
500	20241213	102500	2346200	53200	53200	53200	53200	0
501	20241213	102400	2346200	53200	53200	53200	53200	0
502	20241213	102300	2346200	53200	53200	53200	53200	0
503	20241213	102200	2346200	53200	53200	53200	53200	0
504	20241213	102100	2346200	53200	53200	53200	53200	0
505	20241213	102000	2346200	53200	53000	53200	53000	2
506	20241213	101900	2240000	52700	52700	52700	52700	0
507	20241213	101800	2240000	52700	52700	52700	52700	0
508	20241213	101700	2240000	52700	52700	52700	52700	0
509	20241213	101600	2240000	52700	52700	52700	52700	0
510	20241213	101500	2240000	52700	52700	52700	52700	0
511	20241213	101400	2240000	52700	52700	52700	52700	0
512	20241213	101300	2240000	52700	52700	52700	52700	0
513	20241213	101200	2240000	52700	52700	52700	52700	0
514	20241213	101100	2240000	52700	52700	52700	52700	0
515	20241213	101000	2240000	52700	52700	52700	52700	0
516	20241213	100900	2240000	52700	52700	52700	52700	0
517	20241213	100800	2240000	52700	52700	52700	52700	1
518	20241213	100700	2187300	52900	52900	52900	52900	0
519	20241213	100600	2187300	52900	52900	52900	52900	0
520	20241213	100500	2187300	52900	52900	52900	52900	0
521	20241213	100400	2187300	52900	52900	52900	52900	0
522	20241213	100300	2187300	52900	52900	52900	52900	0
523	20241213	100200	2187300	52900	52900	52900	52900	0
524	20241213	100100	2187300	52900	52900	52900	52900	0
525	20241213	100000	2187300	52900	52900	52900	52900	1
526	20241213	095900	2134400	53200	53200	53200	53200	0
527	20241213	095800	2134400	53200	53200	53200	53200	0
528	20241213	095700	2134400	53200	53200	53200	53200	0
529	20241213	095600	2134400	53200	53200	53200	53200	0
530	20241213	095500	2134400	53200	53200	53200	53200	0
531	20241213	095400	2134400	53200	53200	53200	53200	0
532	20241213	095300	2134400	53200	53200	53200	53200	0
533	20241213	095200	2134400	53200	53200	53200	53200	0
534	20241213	095100	2134400	53200	53200	53200	53200	0
535	20241213	095000	2134400	53200	53200	53200	53200	0
536	20241213	094900	2134400	53200	53200	53200	53200	0
537	20241213	094800	2134400	53200	53200	53200	53200	0
538	20241213	094700	2134400	53200	53200	53200	53200	0
539	20241213	094600	2134400	53200	53200	53200	53200	0
540	20241213	094500	2134400	53200	53200	53200	53200	0
541	20241213	094400	2134400	53200	53200	53200	53200	0
542	20241213	094300	2134400	53200	53200	53200	53200	0
543	20241213	094200	2134400	53200	53200	53200	53200	0
544	20241213	094100	2134400	53200	53200	53200	53200	0
545	20241213	094000	2134400	53200	53200	53200	53200	0
546	20241213	093900	2134400	53200	53200	53200	53200	0
547	20241213	093800	2134400	53200	53200	53200	53200	0
548	20241213	093700	2134400	53200	53200	53200	53200	0
549	20241213	093600	2134400	53200	53200	53200	53200	0
550	20241213	093500	2134400	53200	53200	53200	53200	0
551	20241213	093400	2134400	53200	53200	53200	53200	0
552	20241213	093300	2134400	53200	53200	53200	53200	0
553	20241213	093200	2134400	53200	53200	53200	53200	1
554	20241213	093100	2081200	53100	53100	53100	53100	0
555	20241213	093000	2081200	53100	53100	53100	53100	0
556	20241213	092900	2081200	53100	53100	53100	53100	1
557	20241213	092800	2028100	53100	53100	53100	53100	0
558	20241213	092700	2028100	53100	53100	53100	53100	0
559	20241213	092600	2028100	53100	53100	53100	53100	1
560	20241213	092500	1975000	53400	53400	53400	53400	0
561	20241213	092400	1975000	53400	53400	53400	53400	0
562	20241213	092300	1975000	53400	53400	53400	53400	0
563	20241213	092200	1975000	53400	53500	53500	53400	4
564	20241213	092100	1761300	53500	53500	53500	53500	0
565	20241213	092000	1761300	53500	53500	53500	53500	0
566	20241213	091900	1761300	53500	53500	53500	53500	0
567	20241213	091800	1761300	53500	53500	53500	53500	1
568	20241213	091700	1707800	53400	53400	53400	53400	0
569	20241213	091600	1707800	53400	53400	53400	53400	0
570	20241213	091500	1707800	53400	53400	53400	53400	7
571	20241213	091400	1334000	53500	53400	53500	53400	3
572	20241213	091300	1173700	53400	53400	53400	53400	0
573	20241213	091200	1173700	53400	53400	53400	53400	0
574	20241213	091100	1173700	53400	53400	53400	53400	7
575	20241213	091000	799900	53500	53400	53500	53400	9
576	20241213	090900	319200	53400	53400	53400	53400	3
577	20241213	090800	159000	53400	53400	53400	53400	0
578	20241213	090700	159000	53400	53400	53400	53400	1
579	20241213	090600	105600	53100	53100	53100	53100	0
580	20241213	090500	105600	53100	53100	53100	53100	0
581	20241213	090400	105600	53100	53100	53100	53100	0
582	20241213	090300	105600	53100	53100	53100	53100	1
583	20241213	090200	52500	52500	52500	52500	52500	0
584	20241213	090100	52500	52500	52500	52500	52500	1
585	20241213	090000	0	53100	53100	53100	53100	0