KissMeData/004700/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184300	18628100	53100	53100	53100	53100	25
3	20241218	184200	18628100	53100	53100	53100	53100	0
4	20241218	184100	18628100	53100	53100	53100	53100	0
5	20241218	184000	18628100	53100	53100	53100	53100	0
6	20241218	183900	18628100	53100	53100	53100	53100	0
7	20241218	183800	18628100	53100	53100	53100	53100	0
8	20241218	183700	18628100	53100	53100	53100	53100	0
9	20241218	183600	18628100	53100	53100	53100	53100	0
10	20241218	183500	18628100	53100	53100	53100	53100	0
11	20241218	183400	18628100	53100	53100	53100	53100	0
12	20241218	183300	18628100	53100	53100	53100	53100	0
13	20241218	183200	18628100	53100	53100	53100	53100	0
14	20241218	183100	18628100	53100	53100	53100	53100	0
15	20241218	183000	18628100	53100	53100	53100	53100	0
16	20241218	182900	18628100	53100	53100	53100	53100	0
17	20241218	182800	18628100	53100	53100	53100	53100	0
18	20241218	182700	18628100	53100	53100	53100	53100	0
19	20241218	182600	18628100	53100	53100	53100	53100	0
20	20241218	182500	18628100	53100	53100	53100	53100	0
21	20241218	182400	18628100	53100	53100	53100	53100	0
22	20241218	182300	18628100	53100	53100	53100	53100	0
23	20241218	182200	18628100	53100	53100	53100	53100	0
24	20241218	182100	18628100	53100	53100	53100	53100	0
25	20241218	182000	18628100	53100	53100	53100	53100	0
26	20241218	181900	18628100	53100	53100	53100	53100	0
27	20241218	181800	18628100	53100	53100	53100	53100	0
28	20241218	181700	18628100	53100	53100	53100	53100	0
29	20241218	181600	18628100	53100	53100	53100	53100	0
30	20241218	181500	18628100	53100	53100	53100	53100	0
31	20241218	181400	18628100	53100	53100	53100	53100	0
32	20241218	181300	18628100	53100	53100	53100	53100	25
33	20241218	181200	18628100	53100	53100	53100	53100	0
34	20241218	181100	18628100	53100	53100	53100	53100	0
35	20241218	181000	18628100	53100	53100	53100	53100	0
36	20241218	180900	18628100	53100	53100	53100	53100	0
37	20241218	180800	18628100	53100	53100	53100	53100	0
38	20241218	180700	18628100	53100	53100	53100	53100	0
39	20241218	180600	18628100	53100	53100	53100	53100	0
40	20241218	180500	18628100	53100	53100	53100	53100	0
41	20241218	180400	18628100	53100	53100	53100	53100	0
42	20241218	180300	18628100	53100	53100	53100	53100	0
43	20241218	180200	18628100	53100	53100	53100	53100	0
44	20241218	180100	18628100	53100	53100	53100	53100	0
45	20241218	180000	18628100	53100	53100	53100	53100	0
46	20241218	175900	18628100	53100	53100	53100	53100	0
47	20241218	175800	18628100	53100	53100	53100	53100	0
48	20241218	175700	18628100	53100	53100	53100	53100	0
49	20241218	175600	18628100	53100	53100	53100	53100	0
50	20241218	175500	18628100	53100	53100	53100	53100	0
51	20241218	175400	18628100	53100	53100	53100	53100	0
52	20241218	175300	18628100	53100	53100	53100	53100	0
53	20241218	175200	18628100	53100	53100	53100	53100	0
54	20241218	175100	18628100	53100	53100	53100	53100	0
55	20241218	175000	18628100	53100	53100	53100	53100	0
56	20241218	174900	18628100	53100	53100	53100	53100	0
57	20241218	174800	18628100	53100	53100	53100	53100	0
58	20241218	174700	18628100	53100	53100	53100	53100	0
59	20241218	174600	18628100	53100	53100	53100	53100	0
60	20241218	174500	18628100	53100	53100	53100	53100	0
61	20241218	174400	18628100	53100	53100	53100	53100	0
62	20241218	174300	18628100	53100	53100	53100	53100	25
63	20241218	174200	18628100	53100	53100	53100	53100	0
64	20241218	174100	18628100	53100	53100	53100	53100	0
65	20241218	174000	18628100	53100	53100	53100	53100	0
66	20241218	173900	18628100	53100	53100	53100	53100	0
67	20241218	173800	18628100	53100	53100	53100	53100	0
68	20241218	173700	18628100	53100	53100	53100	53100	0
69	20241218	173600	18628100	53100	53100	53100	53100	0
70	20241218	173500	18628100	53100	53100	53100	53100	0
71	20241218	173400	18628100	53100	53100	53100	53100	0
72	20241218	173300	18628100	53100	53100	53100	53100	0
73	20241218	173200	18628100	53100	53100	53100	53100	0
74	20241218	173100	18628100	53100	53100	53100	53100	0
75	20241218	173000	18628100	53100	53100	53100	53100	0
76	20241218	172900	18628100	53100	53100	53100	53100	0
77	20241218	172800	18628100	53100	53100	53100	53100	0
78	20241218	172700	18628100	53100	53100	53100	53100	0
79	20241218	172600	18628100	53100	53100	53100	53100	0
80	20241218	172500	18628100	53100	53100	53100	53100	0
81	20241218	172400	18628100	53100	53100	53100	53100	0
82	20241218	172300	18628100	53100	53100	53100	53100	0
83	20241218	172200	18628100	53100	53100	53100	53100	0
84	20241218	172100	18628100	53100	53100	53100	53100	0
85	20241218	172000	18628100	53100	53100	53100	53100	0
86	20241218	171900	18628100	53100	53100	53100	53100	0
87	20241218	171800	18628100	53100	53100	53100	53100	0
88	20241218	171700	18628100	53100	53100	53100	53100	0
89	20241218	171600	18628100	53100	53100	53100	53100	0
90	20241218	171500	18628100	53100	53100	53100	53100	0
91	20241218	171400	18628100	53100	53100	53100	53100	0
92	20241218	171300	18628100	53100	53100	53100	53100	25
93	20241218	171200	18628100	53100	53100	53100	53100	0
94	20241218	171100	18628100	53100	53100	53100	53100	0
95	20241218	171000	18628100	53100	53100	53100	53100	0
96	20241218	170900	18628100	53100	53100	53100	53100	0
97	20241218	170800	18628100	53100	53100	53100	53100	0
98	20241218	170700	18628100	53100	53100	53100	53100	0
99	20241218	170600	18628100	53100	53100	53100	53100	0
100	20241218	170500	18628100	53100	53100	53100	53100	0
101	20241218	170400	18628100	53100	53100	53100	53100	0
102	20241218	170300	18628100	53100	53100	53100	53100	0
103	20241218	170200	18628100	53100	53100	53100	53100	0
104	20241218	170100	18628100	53100	53100	53100	53100	0
105	20241218	170000	18628100	53100	53100	53100	53100	0
106	20241218	165900	18628100	53100	53100	53100	53100	0
107	20241218	165800	18628100	53100	53100	53100	53100	0
108	20241218	165700	18628100	53100	53100	53100	53100	0
109	20241218	165600	18628100	53100	53100	53100	53100	0
110	20241218	165500	18628100	53100	53100	53100	53100	0
111	20241218	165400	18628100	53100	53100	53100	53100	0
112	20241218	165300	18628100	53100	53100	53100	53100	0
113	20241218	165200	18628100	53100	53100	53100	53100	0
114	20241218	165100	18628100	53100	53100	53100	53100	0
115	20241218	165000	18628100	53100	53100	53100	53100	0
116	20241218	164900	18628100	53100	53100	53100	53100	0
117	20241218	164800	18628100	53100	53100	53100	53100	0
118	20241218	164700	18628100	53100	53100	53100	53100	0
119	20241218	164600	18628100	53100	53100	53100	53100	0
120	20241218	164500	18628100	53100	53100	53100	53100	0
121	20241218	164400	18628100	53100	53100	53100	53100	0
122	20241218	164300	18628100	53100	53100	53100	53100	25
123	20241218	164200	18628100	53100	53100	53100	53100	0
124	20241218	164100	18628100	53100	53100	53100	53100	0
125	20241218	164000	18628100	53100	53100	53100	53100	0
126	20241218	163900	18628100	53100	53100	53100	53100	0
127	20241218	163800	18628100	53100	53100	53100	53100	0
128	20241218	163700	18628100	53100	53100	53100	53100	0
129	20241218	163600	18628100	53100	53100	53100	53100	0
130	20241218	163500	18628100	53100	53100	53100	53100	0
131	20241218	163400	18628100	53100	53100	53100	53100	0
132	20241218	163300	18628100	53100	53100	53100	53100	0
133	20241218	163200	18628100	53100	53100	53100	53100	0
134	20241218	163100	18628100	53100	53100	53100	53100	0
135	20241218	163000	18628100	53100	53100	53100	53100	0
136	20241218	162900	18628100	53100	53100	53100	53100	0
137	20241218	162800	18628100	53100	53100	53100	53100	0
138	20241218	162700	18628100	53100	53100	53100	53100	0
139	20241218	162600	18628100	53100	53100	53100	53100	0
140	20241218	162500	18628100	53100	53100	53100	53100	0
141	20241218	162400	18628100	53100	53100	53100	53100	0
142	20241218	162300	18628100	53100	53100	53100	53100	0
143	20241218	162200	18628100	53100	53100	53100	53100	0
144	20241218	162100	18628100	53100	53100	53100	53100	0
145	20241218	162000	18628100	53100	53100	53100	53100	0
146	20241218	161900	18628100	53100	53100	53100	53100	0
147	20241218	161800	18628100	53100	53100	53100	53100	0
148	20241218	161700	18628100	53100	53100	53100	53100	0
149	20241218	161600	18628100	53100	53100	53100	53100	0
150	20241218	161500	18628100	53100	53100	53100	53100	0
151	20241218	161400	18628100	53100	53100	53100	53100	0
152	20241218	161300	18628100	53100	53100	53100	53100	25
153	20241218	161200	18628100	53100	53100	53100	53100	0
154	20241218	161100	18628100	53100	53100	53100	53100	0
155	20241218	161000	18628100	53100	53100	53100	53100	0
156	20241218	160900	18628100	53100	53100	53100	53100	0
157	20241218	160800	18628100	53100	53100	53100	53100	0
158	20241218	160700	18628100	53100	53100	53100	53100	0
159	20241218	160600	18628100	53100	53100	53100	53100	0
160	20241218	160500	18628100	53100	53100	53100	53100	0
161	20241218	160400	18628100	53100	53100	53100	53100	0
162	20241218	160300	18628100	53100	53100	53100	53100	0
163	20241218	160200	18628100	53100	53100	53100	53100	0
164	20241218	160100	18628100	53100	53100	53100	53100	0
165	20241218	160000	18628100	53100	53100	53100	53100	0
166	20241218	155900	18628100	53100	53100	53100	53100	0
167	20241218	155800	18628100	53100	53100	53100	53100	0
168	20241218	155700	18628100	53100	53100	53100	53100	0
169	20241218	155600	18628100	53100	53100	53100	53100	0
170	20241218	155500	18628100	53100	53100	53100	53100	0
171	20241218	155400	18628100	53100	53100	53100	53100	0
172	20241218	155300	18628100	53100	53100	53100	53100	0
173	20241218	155200	18628100	53100	53100	53100	53100	0
174	20241218	155100	18628100	53100	53100	53100	53100	0
175	20241218	155000	18628100	53100	53100	53100	53100	0
176	20241218	154900	18628100	53100	53100	53100	53100	0
177	20241218	154800	18628100	53100	53100	53100	53100	0
178	20241218	154700	18628100	53100	53100	53100	53100	0
179	20241218	154600	18628100	53100	53100	53100	53100	0
180	20241218	154500	18628100	53100	53100	53100	53100	0
181	20241218	154400	18628100	53100	53100	53100	53100	0
182	20241218	154300	18628100	53100	53100	53100	53100	25
183	20241218	154200	18628100	53100	53100	53100	53100	0
184	20241218	154100	18628100	53100	53100	53100	53100	0
185	20241218	154000	18628100	53100	53100	53100	53100	0
186	20241218	153900	18628100	53100	53100	53100	53100	0
187	20241218	153800	18628100	53100	53100	53100	53100	0
188	20241218	153700	18628100	53100	53100	53100	53100	0
189	20241218	153600	18628100	53100	53100	53100	53100	0
190	20241218	153500	18628100	53100	53100	53100	53100	0
191	20241218	153400	18628100	53100	53100	53100	53100	0
192	20241218	153300	18628100	53100	53100	53100	53100	0
193	20241218	153200	18628100	53100	53100	53100	53100	0
194	20241218	153100	18628100	53100	53100	53100	53100	0
195	20241218	153000	18628100	53100	53100	53100	53100	25
196	20241218	152900	17300600	53000	53000	53000	53000	0
197	20241218	152800	17300600	53000	53000	53000	53000	0
198	20241218	152700	17300600	53000	53000	53000	53000	0
199	20241218	152600	17300600	53000	53000	53000	53000	0
200	20241218	152500	17300600	53000	53000	53000	53000	0
201	20241218	152400	17300600	53000	53000	53000	53000	0
202	20241218	152300	17300600	53000	53000	53000	53000	0
203	20241218	152200	17300600	53000	53000	53000	53000	0
204	20241218	152100	17300600	53000	53000	53000	53000	0
205	20241218	152000	17300600	53000	53000	53000	53000	0
206	20241218	151900	17300600	53000	53000	53000	53000	1
207	20241218	151800	17247600	53000	53000	53000	53000	0
208	20241218	151700	17247600	53000	53000	53000	53000	0
209	20241218	151600	17247600	53000	53000	53000	53000	0
210	20241218	151500	17247600	53000	53000	53000	53000	2
211	20241218	151400	17141600	52700	52800	52800	52700	7
212	20241218	151300	16772300	53000	53000	53000	53000	0
213	20241218	151200	16772300	53000	53000	53000	53000	0
214	20241218	151100	16772300	53000	53000	53000	53000	0
215	20241218	151000	16772300	53000	53000	53000	53000	1
216	20241218	150900	16719300	53000	53000	53000	53000	0
217	20241218	150800	16719300	53000	53000	53000	53000	0
218	20241218	150700	16719300	53000	53000	53000	53000	0
219	20241218	150600	16719300	53000	53000	53000	53000	0
220	20241218	150500	16719300	53000	53000	53000	53000	0
221	20241218	150400	16719300	53000	53000	53000	53000	0
222	20241218	150300	16719300	53000	53000	53000	53000	0
223	20241218	150200	16719300	53000	53000	53000	53000	0
224	20241218	150100	16719300	53000	53000	53000	53000	1
225	20241218	150000	16666300	53000	53000	53000	53000	0
226	20241218	145900	16666300	53000	53000	53000	53000	0
227	20241218	145800	16666300	53000	53000	53000	53000	0
228	20241218	145700	16666300	53000	53000	53000	53000	0
229	20241218	145600	16666300	53000	53000	53000	53000	0
230	20241218	145500	16666300	53000	53000	53000	53000	0
231	20241218	145400	16666300	53000	53000	53000	53000	0
232	20241218	145300	16666300	53000	53000	53000	53000	0
233	20241218	145200	16666300	53000	53000	53000	53000	0
234	20241218	145100	16666300	53000	53000	53000	53000	0
235	20241218	145000	16666300	53000	53000	53000	53000	0
236	20241218	144900	16666300	53000	53000	53000	53000	0
237	20241218	144800	16666300	53000	53000	53000	53000	0
238	20241218	144700	16666300	53000	53000	53000	53000	0
239	20241218	144600	16666300	53000	53000	53000	53000	0
240	20241218	144500	16666300	53000	53000	53000	53000	0
241	20241218	144400	16666300	53000	53000	53000	53000	0
242	20241218	144300	16666300	53000	53000	53000	53000	0
243	20241218	144200	16666300	53000	53000	53000	53000	0
244	20241218	144100	16666300	53000	53000	53000	53000	0
245	20241218	144000	16666300	53000	53000	53000	53000	0
246	20241218	143900	16666300	53000	53000	53000	53000	0
247	20241218	143800	16666300	53000	53000	53000	53000	0
248	20241218	143700	16666300	53000	53000	53000	53000	0
249	20241218	143600	16666300	53000	53000	53000	53000	0
250	20241218	143500	16666300	53000	53000	53000	53000	0
251	20241218	143400	16666300	53000	53000	53000	53000	0
252	20241218	143300	16666300	53000	53000	53000	53000	0
253	20241218	143200	16666300	53000	53000	53000	53000	0
254	20241218	143100	16666300	53000	53000	53000	53000	0
255	20241218	143000	16666300	53000	53000	53000	53000	0
256	20241218	142900	16666300	53000	53000	53000	53000	0
257	20241218	142800	16666300	53000	53000	53000	53000	0
258	20241218	142700	16666300	53000	53000	53000	53000	0
259	20241218	142600	16666300	53000	53000	53000	53000	0
260	20241218	142500	16666300	53000	53000	53000	53000	5
261	20241218	142400	16401300	53000	53000	53000	53000	0
262	20241218	142300	16401300	53000	53000	53000	53000	1
263	20241218	142200	16348300	53000	53000	53000	53000	0
264	20241218	142100	16348300	53000	53000	53000	53000	0
265	20241218	142000	16348300	53000	53000	53000	53000	0
266	20241218	141900	16348300	53000	53000	53000	53000	0
267	20241218	141800	16348300	53000	53000	53000	53000	0
268	20241218	141700	16348300	53000	53000	53000	53000	0
269	20241218	141600	16348300	53000	53000	53000	53000	0
270	20241218	141500	16348300	53000	53000	53000	53000	0
271	20241218	141400	16348300	53000	53000	53000	53000	0
272	20241218	141300	16348300	53000	53000	53000	53000	0
273	20241218	141200	16348300	53000	53000	53000	53000	0
274	20241218	141100	16348300	53000	53000	53000	53000	0
275	20241218	141000	16348300	53000	53000	53000	53000	0
276	20241218	140900	16348300	53000	53000	53000	53000	0
277	20241218	140800	16348300	53000	53000	53000	53000	0
278	20241218	140700	16348300	53000	53000	53000	53000	0
279	20241218	140600	16348300	53000	53000	53000	53000	0
280	20241218	140500	16348300	53000	53000	53000	53000	0
281	20241218	140400	16348300	53000	53000	53000	53000	0
282	20241218	140300	16348300	53000	53000	53000	53000	0
283	20241218	140200	16348300	53000	53000	53000	53000	0
284	20241218	140100	16348300	53000	53000	53000	53000	0
285	20241218	140000	16348300	53000	53000	53000	53000	0
286	20241218	135900	16348300	53000	53000	53000	53000	0
287	20241218	135800	16348300	53000	53000	53000	53000	0
288	20241218	135700	16348300	53000	53000	53000	53000	0
289	20241218	135600	16348300	53000	53000	53000	53000	0
290	20241218	135500	16348300	53000	53000	53000	53000	0
291	20241218	135400	16348300	53000	53000	53000	53000	0
292	20241218	135300	16348300	53000	53000	53000	53000	0
293	20241218	135200	16348300	53000	53000	53000	53000	1
294	20241218	135100	16295300	52800	52800	52800	52800	0
295	20241218	135000	16295300	52800	52800	52800	52800	0
296	20241218	134900	16295300	52800	52800	52800	52800	0
297	20241218	134800	16295300	52800	52800	52800	52800	0
298	20241218	134700	16295300	52800	52800	52800	52800	0
299	20241218	134600	16295300	52800	52800	52800	52800	0
300	20241218	134500	16295300	52800	52800	52800	52800	0
301	20241218	134400	16295300	52800	52800	52800	52800	0
302	20241218	134300	16295300	52800	52800	52800	52800	1
303	20241218	134200	16242500	52900	52900	52900	52900	1
304	20241218	134100	16189600	53000	53000	53000	53000	0
305	20241218	134000	16189600	53000	53000	53000	53000	0
306	20241218	133900	16189600	53000	53000	53000	53000	0
307	20241218	133800	16189600	53000	53000	53000	53000	1
308	20241218	133700	16136600	53000	53000	53000	53000	0
309	20241218	133600	16136600	53000	53000	53000	53000	0
310	20241218	133500	16136600	53000	53000	53000	53000	0
311	20241218	133400	16136600	53000	53000	53000	53000	0
312	20241218	133300	16136600	53000	53000	53000	53000	0
313	20241218	133200	16136600	53000	53000	53000	53000	0
314	20241218	133100	16136600	53000	53000	53000	53000	0
315	20241218	133000	16136600	53000	53000	53000	53000	0
316	20241218	132900	16136600	53000	53000	53000	53000	0
317	20241218	132800	16136600	53000	53000	53000	53000	0
318	20241218	132700	16136600	53000	53000	53000	53000	0
319	20241218	132600	16136600	53000	53000	53000	53000	0
320	20241218	132500	16136600	53000	53000	53000	53000	0
321	20241218	132400	16136600	53000	53000	53000	53000	0
322	20241218	132300	16136600	53000	53000	53000	53000	0
323	20241218	132200	16136600	53000	53000	53000	53000	0
324	20241218	132100	16136600	53000	53000	53000	53000	0
325	20241218	132000	16136600	53000	53000	53000	53000	1
326	20241218	131900	16083600	53000	53000	53000	53000	0
327	20241218	131800	16083600	53000	53000	53000	53000	0
328	20241218	131700	16083600	53000	53000	53000	53000	0
329	20241218	131600	16083600	53000	53000	53000	53000	0
330	20241218	131500	16083600	53000	53000	53000	53000	0
331	20241218	131400	16083600	53000	53000	53000	53000	0
332	20241218	131300	16083600	53000	53000	53000	53000	0
333	20241218	131200	16083600	53000	53000	53000	53000	0
334	20241218	131100	16083600	53000	53000	53000	53000	0
335	20241218	131000	16083600	53000	53000	53000	53000	1
336	20241218	130900	16030600	52900	52900	52900	52900	0
337	20241218	130800	16030600	52900	52900	52900	52900	0
338	20241218	130700	16030600	52900	52900	52900	52900	0
339	20241218	130600	16030600	52900	52900	52900	52900	0
340	20241218	130500	16030600	52900	52900	52900	52900	0
341	20241218	130400	16030600	52900	52900	52900	52900	0
342	20241218	130300	16030600	52900	52900	52900	52900	0
343	20241218	130200	16030600	52900	52900	52900	52900	0
344	20241218	130100	16030600	52900	52900	52900	52900	0
345	20241218	130000	16030600	52900	52900	52900	52900	2
346	20241218	125900	15924800	53000	53000	53000	53000	0
347	20241218	125800	15924800	53000	53000	53000	53000	0
348	20241218	125700	15924800	53000	53000	53000	53000	0
349	20241218	125600	15924800	53000	53000	53000	53000	0
350	20241218	125500	15924800	53000	53000	53000	53000	0
351	20241218	125400	15924800	53000	53000	53000	53000	0
352	20241218	125300	15924800	53000	53000	53000	53000	0
353	20241218	125200	15924800	53000	53000	53000	53000	0
354	20241218	125100	15924800	53000	53000	53000	53000	15
355	20241218	125000	15129800	53000	53000	53000	53000	0
356	20241218	124900	15129800	53000	53000	53000	53000	0
357	20241218	124800	15129800	53000	53000	53000	53000	1
358	20241218	124700	15076800	53300	53300	53300	53300	0
359	20241218	124600	15076800	53300	53300	53300	53300	0
360	20241218	124500	15076800	53300	53300	53300	53300	0
361	20241218	124400	15076800	53300	53300	53300	53300	0
362	20241218	124300	15076800	53300	53300	53300	53300	0
363	20241218	124200	15076800	53300	53300	53300	53300	0
364	20241218	124100	15076800	53300	53300	53300	53300	0
365	20241218	124000	15076800	53300	53300	53300	53300	0
366	20241218	123900	15076800	53300	53300	53300	53300	0
367	20241218	123800	15076800	53300	53300	53300	53300	0
368	20241218	123700	15076800	53300	53300	53300	53300	0
369	20241218	123600	15076800	53300	53300	53300	53300	0
370	20241218	123500	15076800	53300	53300	53300	53300	0
371	20241218	123400	15076800	53300	53300	53300	53300	0
372	20241218	123300	15076800	53300	53300	53300	53300	0
373	20241218	123200	15076800	53300	53300	53300	53300	0
374	20241218	123100	15076800	53300	53300	53300	53300	1
375	20241218	123000	15023500	52900	52900	52900	52900	0
376	20241218	122900	15023500	52900	52900	52900	52900	0
377	20241218	122800	15023500	52900	52900	52900	52900	0
378	20241218	122700	15023500	52900	52900	52900	52900	0
379	20241218	122600	15023500	52900	52900	52900	52900	0
380	20241218	122500	15023500	52900	52900	52900	52900	0
381	20241218	122400	15023500	52900	52900	52900	52900	1
382	20241218	122300	14970600	53400	53400	53400	53400	0
383	20241218	122200	14970600	53400	53400	53400	53400	0
384	20241218	122100	14970600	53400	53400	53400	53400	0
385	20241218	122000	14970600	53400	53400	53400	53400	0
386	20241218	121900	14970600	53400	53400	53400	53400	0
387	20241218	121800	14970600	53400	53400	53400	53400	0
388	20241218	121700	14970600	53400	53400	53400	53400	0
389	20241218	121600	14970600	53400	53400	53400	53400	0
390	20241218	121500	14970600	53400	53400	53400	53400	0
391	20241218	121400	14970600	53400	53400	53400	53400	0
392	20241218	121300	14970600	53400	53400	53400	53400	0
393	20241218	121200	14970600	53400	53400	53400	53400	0
394	20241218	121100	14970600	53400	53400	53400	53400	0
395	20241218	121000	14970600	53400	53400	53400	53400	0
396	20241218	120900	14970600	53400	53400	53400	53400	0
397	20241218	120800	14970600	53400	53400	53400	53400	0
398	20241218	120700	14970600	53400	53400	53400	53400	0
399	20241218	120600	14970600	53400	53400	53400	53400	0
400	20241218	120500	14970600	53400	53400	53400	53400	0
401	20241218	120400	14970600	53400	53400	53400	53400	0
402	20241218	120300	14970600	53400	53400	53400	53400	0
403	20241218	120200	14970600	53400	53400	53400	53400	0
404	20241218	120100	14970600	53400	53400	53400	53400	0
405	20241218	120000	14970600	53400	53400	53400	53400	0
406	20241218	115900	14970600	53400	53400	53400	53400	0
407	20241218	115800	14970600	53400	53400	53400	53400	0
408	20241218	115700	14970600	53400	53400	53400	53400	0
409	20241218	115600	14970600	53400	53400	53400	53400	0
410	20241218	115500	14970600	53400	53400	53400	53400	0
411	20241218	115400	14970600	53400	53400	53400	53400	0
412	20241218	115300	14970600	53400	53400	53400	53400	0
413	20241218	115200	14970600	53400	53400	53400	53400	0
414	20241218	115100	14970600	53400	53400	53400	53400	0
415	20241218	115000	14970600	53400	53400	53400	53400	0
416	20241218	114900	14970600	53400	53400	53400	53400	0
417	20241218	114800	14970600	53400	53400	53400	53400	0
418	20241218	114700	14970600	53400	53400	53400	53400	0
419	20241218	114600	14970600	53400	53400	53400	53400	0
420	20241218	114500	14970600	53400	53400	53400	53400	0
421	20241218	114400	14970600	53400	53400	53400	53400	0
422	20241218	114300	14970600	53400	53400	53400	53400	0
423	20241218	114200	14970600	53400	53400	53400	53400	0
424	20241218	114100	14970600	53400	53400	53400	53400	0
425	20241218	114000	14970600	53400	53400	53400	53400	0
426	20241218	113900	14970600	53400	53400	53400	53400	0
427	20241218	113800	14970600	53400	53400	53400	53400	0
428	20241218	113700	14970600	53400	53400	53400	53400	2
429	20241218	113600	14863800	53300	53300	53300	53300	0
430	20241218	113500	14863800	53300	53300	53300	53300	0
431	20241218	113400	14863800	53300	53300	53300	53300	4
432	20241218	113300	14650600	53000	53000	53000	53000	0
433	20241218	113200	14650600	53000	53000	53000	53000	4
434	20241218	113100	14438600	53400	53400	53400	53400	0
435	20241218	113000	14438600	53400	53400	53400	53400	0
436	20241218	112900	14438600	53400	53400	53400	53400	0
437	20241218	112800	14438600	53400	53400	53400	53400	0
438	20241218	112700	14438600	53400	53400	53400	53400	0
439	20241218	112600	14438600	53400	53400	53400	53400	0
440	20241218	112500	14438600	53400	53400	53400	53400	0
441	20241218	112400	14438600	53400	53400	53400	53400	0
442	20241218	112300	14438600	53400	53400	53400	53400	0
443	20241218	112200	14438600	53400	53400	53400	53400	0
444	20241218	112100	14438600	53400	53400	53400	53400	0
445	20241218	112000	14438600	53400	53400	53400	53400	0
446	20241218	111900	14438600	53400	53400	53400	53400	0
447	20241218	111800	14438600	53400	53400	53400	53400	0
448	20241218	111700	14438600	53400	53400	53400	53400	0
449	20241218	111600	14438600	53400	53400	53400	53400	0
450	20241218	111500	14438600	53400	53400	53400	53400	10
451	20241218	111400	13904600	53600	53600	53600	53600	0
452	20241218	111300	13904600	53600	53600	53600	53600	0
453	20241218	111200	13904600	53600	53600	53600	53600	0
454	20241218	111100	13904600	53600	53600	53600	53600	0
455	20241218	111000	13904600	53600	53600	53600	53600	0
456	20241218	110900	13904600	53600	53000	53600	53000	230
457	20241218	110800	1631400	52900	52900	52900	52900	0
458	20241218	110700	1631400	52900	52900	52900	52900	0
459	20241218	110600	1631400	52900	52800	52900	52800	9
460	20241218	110500	1155800	52700	52700	52700	52700	2
461	20241218	110400	1050400	52700	52700	52700	52700	0
462	20241218	110300	1050400	52700	52700	52700	52700	0
463	20241218	110200	1050400	52700	52700	52700	52700	0
464	20241218	110100	1050400	52700	52700	52700	52700	0
465	20241218	110000	1050400	52700	52700	52700	52700	3
466	20241218	105900	892300	52600	52600	52600	52600	0
467	20241218	105800	892300	52600	52600	52600	52600	0
468	20241218	105700	892300	52600	52600	52600	52600	0
469	20241218	105600	892300	52600	52600	52600	52600	0
470	20241218	105500	892300	52600	52600	52600	52600	0
471	20241218	105400	892300	52600	52600	52600	52600	0
472	20241218	105300	892300	52600	52600	52600	52600	0
473	20241218	105200	892300	52600	52600	52600	52600	0
474	20241218	105100	892300	52600	52600	52600	52600	0
475	20241218	105000	892300	52600	52600	52600	52600	0
476	20241218	104900	892300	52600	52600	52600	52600	0
477	20241218	104800	892300	52600	52600	52600	52600	0
478	20241218	104700	892300	52600	52600	52600	52600	0
479	20241218	104600	892300	52600	52600	52600	52600	0
480	20241218	104500	892300	52600	52600	52600	52600	0
481	20241218	104400	892300	52600	52600	52600	52600	0
482	20241218	104300	892300	52600	52600	52600	52600	0
483	20241218	104200	892300	52600	52600	52600	52600	0
484	20241218	104100	892300	52600	52600	52600	52600	0
485	20241218	104000	892300	52600	52600	52600	52600	0
486	20241218	103900	892300	52600	52600	52600	52600	0
487	20241218	103800	892300	52600	52600	52600	52600	0
488	20241218	103700	892300	52600	52600	52600	52600	0
489	20241218	103600	892300	52600	52600	52600	52600	0
490	20241218	103500	892300	52600	52600	52600	52600	0
491	20241218	103400	892300	52600	52600	52600	52600	0
492	20241218	103300	892300	52600	52600	52600	52600	0
493	20241218	103200	892300	52600	52600	52600	52600	0
494	20241218	103100	892300	52600	52600	52600	52600	0
495	20241218	103000	892300	52600	52600	52600	52600	0
496	20241218	102900	892300	52600	52600	52600	52600	0
497	20241218	102800	892300	52600	52600	52600	52600	0
498	20241218	102700	892300	52600	52600	52600	52600	0
499	20241218	102600	892300	52600	52600	52600	52600	0
500	20241218	102500	892300	52600	52600	52600	52600	0
501	20241218	102400	892300	52600	52600	52600	52600	0
502	20241218	102300	892300	52600	52600	52600	52600	0
503	20241218	102200	892300	52600	52600	52600	52600	0
504	20241218	102100	892300	52600	52600	52600	52600	0
505	20241218	102000	892300	52600	52600	52600	52600	0
506	20241218	101900	892300	52600	52600	52600	52600	0
507	20241218	101800	892300	52600	52600	52600	52600	0
508	20241218	101700	892300	52600	52600	52600	52600	0
509	20241218	101600	892300	52600	52600	52600	52600	0
510	20241218	101500	892300	52600	52600	52600	52600	0
511	20241218	101400	892300	52600	52600	52600	52600	0
512	20241218	101300	892300	52600	52600	52600	52600	0
513	20241218	101200	892300	52600	52600	52600	52600	0
514	20241218	101100	892300	52600	52600	52600	52600	0
515	20241218	101000	892300	52600	52600	52600	52600	0
516	20241218	100900	892300	52600	52600	52600	52600	0
517	20241218	100800	892300	52600	52600	52600	52600	0
518	20241218	100700	892300	52600	52600	52600	52600	0
519	20241218	100600	892300	52600	52600	52600	52600	0
520	20241218	100500	892300	52600	52600	52600	52600	0
521	20241218	100400	892300	52600	52600	52600	52600	6
522	20241218	100300	576700	52600	52600	52600	52600	0
523	20241218	100200	576700	52600	52500	52600	52500	2
524	20241218	100100	471600	52600	52600	52600	52600	0
525	20241218	100000	471600	52600	52600	52600	52600	0
526	20241218	095900	471600	52600	52600	52600	52600	1
527	20241218	095800	419000	52400	52400	52400	52400	0
528	20241218	095700	419000	52400	52400	52400	52400	0
529	20241218	095600	419000	52400	52400	52400	52400	0
530	20241218	095500	419000	52400	52400	52400	52400	0
531	20241218	095400	419000	52400	52400	52400	52400	0
532	20241218	095300	419000	52400	52400	52400	52400	0
533	20241218	095200	419000	52400	52400	52400	52400	0
534	20241218	095100	419000	52400	52400	52400	52400	0
535	20241218	095000	419000	52400	52400	52400	52400	0
536	20241218	094900	419000	52400	52400	52400	52400	0
537	20241218	094800	419000	52400	52400	52400	52400	0
538	20241218	094700	419000	52400	52400	52400	52400	0
539	20241218	094600	419000	52400	52400	52400	52400	0
540	20241218	094500	419000	52400	52400	52400	52400	0
541	20241218	094400	419000	52400	52400	52400	52400	0
542	20241218	094300	419000	52400	52400	52400	52400	0
543	20241218	094200	419000	52400	52400	52400	52400	0
544	20241218	094100	419000	52400	52400	52400	52400	0
545	20241218	094000	419000	52400	52400	52400	52400	0
546	20241218	093900	419000	52400	52400	52400	52400	0
547	20241218	093800	419000	52400	52400	52400	52400	0
548	20241218	093700	419000	52400	52400	52400	52400	0
549	20241218	093600	419000	52400	52400	52400	52400	0
550	20241218	093500	419000	52400	52400	52400	52400	0
551	20241218	093400	419000	52400	52400	52400	52400	0
552	20241218	093300	419000	52400	52400	52400	52400	0
553	20241218	093200	419000	52400	52400	52400	52400	0
554	20241218	093100	419000	52400	52400	52400	52400	0
555	20241218	093000	419000	52400	52400	52400	52400	0
556	20241218	092900	419000	52400	52400	52400	52400	0
557	20241218	092800	419000	52400	52400	52400	52400	0
558	20241218	092700	419000	52400	52400	52400	52400	0
559	20241218	092600	419000	52400	52400	52400	52400	0
560	20241218	092500	419000	52400	52400	52400	52400	0
561	20241218	092400	419000	52400	52400	52400	52400	0
562	20241218	092300	419000	52400	52400	52400	52400	0
563	20241218	092200	419000	52400	52400	52400	52400	0
564	20241218	092100	419000	52400	52400	52400	52400	0
565	20241218	092000	419000	52400	52400	52400	52400	0
566	20241218	091900	419000	52400	52400	52400	52400	0
567	20241218	091800	419000	52400	52400	52400	52400	0
568	20241218	091700	419000	52400	52400	52400	52400	0
569	20241218	091600	419000	52400	52400	52400	52400	1
570	20241218	091500	366600	52200	52200	52200	52200	0
571	20241218	091400	366600	52200	52200	52200	52200	0
572	20241218	091300	366600	52200	52200	52200	52200	0
573	20241218	091200	366600	52200	52200	52200	52200	0
574	20241218	091100	366600	52200	52200	52200	52200	0
575	20241218	091000	366600	52200	52200	52200	52200	0
576	20241218	090900	366600	52200	52200	52200	52200	2
577	20241218	090800	262200	52200	52200	52200	52200	1
578	20241218	090700	210000	53100	53100	53100	53100	0
579	20241218	090600	210000	53100	53100	53100	53100	0
580	20241218	090500	210000	53100	53100	53100	53100	0
581	20241218	090400	210000	53100	53100	53100	53100	0
582	20241218	090300	210000	53100	53100	53100	53100	0
583	20241218	090200	210000	53100	53100	53100	53100	1
584	20241218	090100	156900	52300	52300	52300	52300	0
585	20241218	090000	156900	52300	52300	52300	52300	3