KissMeData/004700/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184300	87358200	54600	54600	54600	54600	9
3	20241230	184200	87358200	54600	54600	54600	54600	0
4	20241230	184100	87358200	54600	54600	54600	54600	0
5	20241230	184000	87358200	54600	54600	54600	54600	0
6	20241230	183900	87358200	54600	54600	54600	54600	0
7	20241230	183800	87358200	54600	54600	54600	54600	0
8	20241230	183700	87358200	54600	54600	54600	54600	0
9	20241230	183600	87358200	54600	54600	54600	54600	0
10	20241230	183500	87358200	54600	54600	54600	54600	0
11	20241230	183400	87358200	54600	54600	54600	54600	0
12	20241230	183300	87358200	54600	54600	54600	54600	0
13	20241230	183200	87358200	54600	54600	54600	54600	0
14	20241230	183100	87358200	54600	54600	54600	54600	0
15	20241230	183000	87358200	54600	54600	54600	54600	0
16	20241230	182900	87358200	54600	54600	54600	54600	0
17	20241230	182800	87358200	54600	54600	54600	54600	0
18	20241230	182700	87358200	54600	54600	54600	54600	0
19	20241230	182600	87358200	54600	54600	54600	54600	0
20	20241230	182500	87358200	54600	54600	54600	54600	0
21	20241230	182400	87358200	54600	54600	54600	54600	0
22	20241230	182300	87358200	54600	54600	54600	54600	0
23	20241230	182200	87358200	54600	54600	54600	54600	0
24	20241230	182100	87358200	54600	54600	54600	54600	0
25	20241230	182000	87358200	54600	54600	54600	54600	0
26	20241230	181900	87358200	54600	54600	54600	54600	0
27	20241230	181800	87358200	54600	54600	54600	54600	0
28	20241230	181700	87358200	54600	54600	54600	54600	0
29	20241230	181600	87358200	54600	54600	54600	54600	0
30	20241230	181500	87358200	54600	54600	54600	54600	0
31	20241230	181400	87358200	54600	54600	54600	54600	0
32	20241230	181300	87358200	54600	54600	54600	54600	9
33	20241230	181200	87358200	54600	54600	54600	54600	0
34	20241230	181100	87358200	54600	54600	54600	54600	0
35	20241230	181000	87358200	54600	54600	54600	54600	0
36	20241230	180900	87358200	54600	54600	54600	54600	0
37	20241230	180800	87358200	54600	54600	54600	54600	0
38	20241230	180700	87358200	54600	54600	54600	54600	0
39	20241230	180600	87358200	54600	54600	54600	54600	0
40	20241230	180500	87358200	54600	54600	54600	54600	0
41	20241230	180400	87358200	54600	54600	54600	54600	0
42	20241230	180300	87358200	54600	54600	54600	54600	0
43	20241230	180200	87358200	54600	54600	54600	54600	0
44	20241230	180100	87358200	54600	54600	54600	54600	0
45	20241230	180000	87358200	54600	54600	54600	54600	0
46	20241230	175900	87358200	54600	54600	54600	54600	0
47	20241230	175800	87358200	54600	54600	54600	54600	0
48	20241230	175700	87358200	54600	54600	54600	54600	0
49	20241230	175600	87358200	54600	54600	54600	54600	0
50	20241230	175500	87358200	54600	54600	54600	54600	0
51	20241230	175400	87358200	54600	54600	54600	54600	0
52	20241230	175300	87358200	54600	54600	54600	54600	0
53	20241230	175200	87358200	54600	54600	54600	54600	0
54	20241230	175100	87358200	54600	54600	54600	54600	0
55	20241230	175000	87358200	54600	54600	54600	54600	0
56	20241230	174900	87358200	54600	54600	54600	54600	0
57	20241230	174800	87358200	54600	54600	54600	54600	0
58	20241230	174700	87358200	54600	54600	54600	54600	0
59	20241230	174600	87358200	54600	54600	54600	54600	0
60	20241230	174500	87358200	54600	54600	54600	54600	0
61	20241230	174400	87358200	54600	54600	54600	54600	0
62	20241230	174300	87358200	54600	54600	54600	54600	9
63	20241230	174200	87358200	54600	54600	54600	54600	0
64	20241230	174100	87358200	54600	54600	54600	54600	0
65	20241230	174000	87358200	54600	54600	54600	54600	0
66	20241230	173900	87358200	54600	54600	54600	54600	0
67	20241230	173800	87358200	54600	54600	54600	54600	0
68	20241230	173700	87358200	54600	54600	54600	54600	0
69	20241230	173600	87358200	54600	54600	54600	54600	0
70	20241230	173500	87358200	54600	54600	54600	54600	0
71	20241230	173400	87358200	54600	54600	54600	54600	0
72	20241230	173300	87358200	54600	54600	54600	54600	0
73	20241230	173200	87358200	54600	54600	54600	54600	0
74	20241230	173100	87358200	54600	54600	54600	54600	0
75	20241230	173000	87358200	54600	54600	54600	54600	0
76	20241230	172900	87358200	54600	54600	54600	54600	0
77	20241230	172800	87358200	54600	54600	54600	54600	0
78	20241230	172700	87358200	54600	54600	54600	54600	0
79	20241230	172600	87358200	54600	54600	54600	54600	0
80	20241230	172500	87358200	54600	54600	54600	54600	0
81	20241230	172400	87358200	54600	54600	54600	54600	0
82	20241230	172300	87358200	54600	54600	54600	54600	0
83	20241230	172200	87358200	54600	54600	54600	54600	0
84	20241230	172100	87358200	54600	54600	54600	54600	0
85	20241230	172000	87358200	54600	54600	54600	54600	0
86	20241230	171900	87358200	54600	54600	54600	54600	0
87	20241230	171800	87358200	54600	54600	54600	54600	0
88	20241230	171700	87358200	54600	54600	54600	54600	0
89	20241230	171600	87358200	54600	54600	54600	54600	0
90	20241230	171500	87358200	54600	54600	54600	54600	0
91	20241230	171400	87358200	54600	54600	54600	54600	0
92	20241230	171300	87358200	54600	54600	54600	54600	9
93	20241230	171200	87358200	54600	54600	54600	54600	0
94	20241230	171100	87358200	54600	54600	54600	54600	0
95	20241230	171000	87358200	54600	54600	54600	54600	0
96	20241230	170900	87358200	54600	54600	54600	54600	0
97	20241230	170800	87358200	54600	54600	54600	54600	0
98	20241230	170700	87358200	54600	54600	54600	54600	0
99	20241230	170600	87358200	54600	54600	54600	54600	0
100	20241230	170500	87358200	54600	54600	54600	54600	0
101	20241230	170400	87358200	54600	54600	54600	54600	0
102	20241230	170300	87358200	54600	54600	54600	54600	0
103	20241230	170200	87358200	54600	54600	54600	54600	0
104	20241230	170100	87358200	54600	54600	54600	54600	0
105	20241230	170000	87358200	54600	54600	54600	54600	0
106	20241230	165900	87358200	54600	54600	54600	54600	0
107	20241230	165800	87358200	54600	54600	54600	54600	0
108	20241230	165700	87358200	54600	54600	54600	54600	0
109	20241230	165600	87358200	54600	54600	54600	54600	0
110	20241230	165500	87358200	54600	54600	54600	54600	0
111	20241230	165400	87358200	54600	54600	54600	54600	0
112	20241230	165300	87358200	54600	54600	54600	54600	0
113	20241230	165200	87358200	54600	54600	54600	54600	0
114	20241230	165100	87358200	54600	54600	54600	54600	0
115	20241230	165000	87358200	54600	54600	54600	54600	0
116	20241230	164900	87358200	54600	54600	54600	54600	0
117	20241230	164800	87358200	54600	54600	54600	54600	0
118	20241230	164700	87358200	54600	54600	54600	54600	0
119	20241230	164600	87358200	54600	54600	54600	54600	0
120	20241230	164500	87358200	54600	54600	54600	54600	0
121	20241230	164400	87358200	54600	54600	54600	54600	0
122	20241230	164300	87358200	54600	54600	54600	54600	9
123	20241230	164200	87358200	54600	54600	54600	54600	0
124	20241230	164100	87358200	54600	54600	54600	54600	0
125	20241230	164000	87358200	54600	54600	54600	54600	0
126	20241230	163900	87358200	54600	54600	54600	54600	0
127	20241230	163800	87358200	54600	54600	54600	54600	0
128	20241230	163700	87358200	54600	54600	54600	54600	0
129	20241230	163600	87358200	54600	54600	54600	54600	0
130	20241230	163500	87358200	54600	54600	54600	54600	0
131	20241230	163400	87358200	54600	54600	54600	54600	0
132	20241230	163300	87358200	54600	54600	54600	54600	0
133	20241230	163200	87358200	54600	54600	54600	54600	0
134	20241230	163100	87358200	54600	54600	54600	54600	0
135	20241230	163000	87358200	54600	54600	54600	54600	0
136	20241230	162900	87358200	54600	54600	54600	54600	0
137	20241230	162800	87358200	54600	54600	54600	54600	0
138	20241230	162700	87358200	54600	54600	54600	54600	0
139	20241230	162600	87358200	54600	54600	54600	54600	0
140	20241230	162500	87358200	54600	54600	54600	54600	0
141	20241230	162400	87358200	54600	54600	54600	54600	0
142	20241230	162300	87358200	54600	54600	54600	54600	0
143	20241230	162200	87358200	54600	54600	54600	54600	0
144	20241230	162100	87358200	54600	54600	54600	54600	0
145	20241230	162000	87358200	54600	54600	54600	54600	0
146	20241230	161900	87358200	54600	54600	54600	54600	0
147	20241230	161800	87358200	54600	54600	54600	54600	0
148	20241230	161700	87358200	54600	54600	54600	54600	0
149	20241230	161600	87358200	54600	54600	54600	54600	0
150	20241230	161500	87358200	54600	54600	54600	54600	0
151	20241230	161400	87358200	54600	54600	54600	54600	0
152	20241230	161300	87358200	54600	54600	54600	54600	9
153	20241230	161200	87358200	54600	54600	54600	54600	0
154	20241230	161100	87358200	54600	54600	54600	54600	0
155	20241230	161000	87358200	54600	54600	54600	54600	0
156	20241230	160900	87358200	54600	54600	54600	54600	0
157	20241230	160800	87358200	54600	54600	54600	54600	0
158	20241230	160700	87358200	54600	54600	54600	54600	0
159	20241230	160600	87358200	54600	54600	54600	54600	0
160	20241230	160500	87358200	54600	54600	54600	54600	0
161	20241230	160400	87358200	54600	54600	54600	54600	0
162	20241230	160300	87358200	54600	54600	54600	54600	0
163	20241230	160200	87358200	54600	54600	54600	54600	0
164	20241230	160100	87358200	54600	54600	54600	54600	0
165	20241230	160000	87358200	54600	54600	54600	54600	0
166	20241230	155900	87358200	54600	54600	54600	54600	0
167	20241230	155800	87358200	54600	54600	54600	54600	0
168	20241230	155700	87358200	54600	54600	54600	54600	0
169	20241230	155600	87358200	54600	54600	54600	54600	0
170	20241230	155500	87358200	54600	54600	54600	54600	0
171	20241230	155400	87358200	54600	54600	54600	54600	0
172	20241230	155300	87358200	54600	54600	54600	54600	0
173	20241230	155200	87358200	54600	54600	54600	54600	0
174	20241230	155100	87358200	54600	54600	54600	54600	0
175	20241230	155000	87358200	54600	54600	54600	54600	0
176	20241230	154900	87358200	54600	54600	54600	54600	0
177	20241230	154800	87358200	54600	54600	54600	54600	0
178	20241230	154700	87358200	54600	54600	54600	54600	0
179	20241230	154600	87358200	54600	54600	54600	54600	0
180	20241230	154500	87358200	54600	54600	54600	54600	0
181	20241230	154400	87358200	54600	54600	54600	54600	0
182	20241230	154300	87358200	54600	54600	54600	54600	9
183	20241230	154200	87358200	54600	54600	54600	54600	0
184	20241230	154100	87358200	54600	54600	54600	54600	0
185	20241230	154000	87358200	54600	54600	54600	54600	0
186	20241230	153900	87358200	54600	54600	54600	54600	0
187	20241230	153800	87358200	54600	54600	54600	54600	0
188	20241230	153700	87358200	54600	54600	54600	54600	0
189	20241230	153600	87358200	54600	54600	54600	54600	0
190	20241230	153500	87358200	54600	54600	54600	54600	0
191	20241230	153400	87358200	54600	54600	54600	54600	0
192	20241230	153300	87358200	54600	54600	54600	54600	0
193	20241230	153200	87358200	54600	54600	54600	54600	0
194	20241230	153100	87358200	54600	54600	54600	54600	0
195	20241230	153000	87358200	54600	54600	54600	54600	9
196	20241230	152900	86866800	54700	54700	54700	54700	0
197	20241230	152800	86866800	54700	54700	54700	54700	0
198	20241230	152700	86866800	54700	54700	54700	54700	0
199	20241230	152600	86866800	54700	54700	54700	54700	0
200	20241230	152500	86866800	54700	54700	54700	54700	0
201	20241230	152400	86866800	54700	54700	54700	54700	0
202	20241230	152300	86866800	54700	54700	54700	54700	0
203	20241230	152200	86866800	54700	54700	54700	54700	0
204	20241230	152100	86866800	54700	54700	54700	54700	0
205	20241230	152000	86866800	54700	54700	54700	54700	0
206	20241230	151900	86866800	54700	54700	54700	54700	0
207	20241230	151800	86866800	54700	54700	54700	54700	0
208	20241230	151700	86866800	54700	54700	54700	54700	0
209	20241230	151600	86866800	54700	54700	54700	54700	0
210	20241230	151500	86866800	54700	54700	54700	54700	0
211	20241230	151400	86866800	54700	54700	54700	54700	0
212	20241230	151300	86866800	54700	54700	54700	54700	0
213	20241230	151200	86866800	54700	54700	54700	54700	0
214	20241230	151100	86866800	54700	54700	54700	54700	0
215	20241230	151000	86866800	54700	54500	54700	54500	22
216	20241230	150900	85665500	54800	54800	54800	54800	0
217	20241230	150800	85665500	54800	54800	54800	54800	0
218	20241230	150700	85665500	54800	54800	54800	54800	0
219	20241230	150600	85665500	54800	54800	54800	54800	0
220	20241230	150500	85665500	54800	54800	54800	54800	0
221	20241230	150400	85665500	54800	54300	54800	54300	77
222	20241230	150300	81461300	54200	54200	54200	54200	0
223	20241230	150200	81461300	54200	54200	54200	54200	0
224	20241230	150100	81461300	54200	54200	54200	54200	0
225	20241230	150000	81461300	54200	54200	54200	54200	0
226	20241230	145900	81461300	54200	54200	54200	54200	0
227	20241230	145800	81461300	54200	54200	54200	54200	0
228	20241230	145700	81461300	54200	54200	54200	54200	0
229	20241230	145600	81461300	54200	54200	54200	54200	0
230	20241230	145500	81461300	54200	54200	54200	54200	0
231	20241230	145400	81461300	54200	54200	54200	54200	0
232	20241230	145300	81461300	54200	54200	54200	54200	0
233	20241230	145200	81461300	54200	54200	54200	54200	0
234	20241230	145100	81461300	54200	54200	54200	54200	0
235	20241230	145000	81461300	54200	54200	54200	54200	0
236	20241230	144900	81461300	54200	54200	54200	54200	0
237	20241230	144800	81461300	54200	54200	54200	54200	0
238	20241230	144700	81461300	54200	54200	54200	54200	0
239	20241230	144600	81461300	54200	54200	54200	54200	0
240	20241230	144500	81461300	54200	54200	54200	54200	2
241	20241230	144400	81352900	53400	53400	53400	53400	0
242	20241230	144300	81352900	53400	53400	53400	53400	0
243	20241230	144200	81352900	53400	53400	53400	53400	0
244	20241230	144100	81352900	53400	53400	53400	53400	0
245	20241230	144000	81352900	53400	53400	53400	53400	0
246	20241230	143900	81352900	53400	53400	53400	53400	0
247	20241230	143800	81352900	53400	53400	53400	53400	0
248	20241230	143700	81352900	53400	53500	53500	53000	53
249	20241230	143600	78537700	54500	54500	54500	54500	0
250	20241230	143500	78537700	54500	54500	54500	54500	0
251	20241230	143400	78537700	54500	54500	54500	54500	0
252	20241230	143300	78537700	54500	54500	54500	54500	0
253	20241230	143200	78537700	54500	54500	54500	54500	0
254	20241230	143100	78537700	54500	54500	54500	54500	0
255	20241230	143000	78537700	54500	54500	54500	54500	0
256	20241230	142900	78537700	54500	54500	54500	54500	0
257	20241230	142800	78537700	54500	54500	54500	54500	0
258	20241230	142700	78537700	54500	54500	54500	54500	0
259	20241230	142600	78537700	54500	54500	54500	54500	0
260	20241230	142500	78537700	54500	54500	54500	54500	0
261	20241230	142400	78537700	54500	54700	54700	54500	18
262	20241230	142300	77554700	54500	54500	54700	54500	61
263	20241230	142200	74223500	54500	54500	54500	54500	0
264	20241230	142100	74223500	54500	54500	54500	54500	0
265	20241230	142000	74223500	54500	54500	54500	54500	0
266	20241230	141900	74223500	54500	54500	54500	54500	0
267	20241230	141800	74223500	54500	54500	54500	54500	0
268	20241230	141700	74223500	54500	54500	54500	54500	0
269	20241230	141600	74223500	54500	54500	54500	54500	0
270	20241230	141500	74223500	54500	54500	54500	54500	0
271	20241230	141400	74223500	54500	54500	54500	54500	1
272	20241230	141300	74169000	54600	54600	54600	54600	0
273	20241230	141200	74169000	54600	54600	54600	54600	0
274	20241230	141100	74169000	54600	54600	54600	54600	0
275	20241230	141000	74169000	54600	54600	54600	54600	0
276	20241230	140900	74169000	54600	54600	54600	54600	0
277	20241230	140800	74169000	54600	54600	54600	54600	0
278	20241230	140700	74169000	54600	54600	54600	54600	0
279	20241230	140600	74169000	54600	54600	54600	54600	0
280	20241230	140500	74169000	54600	54600	54600	54600	0
281	20241230	140400	74169000	54600	54600	54600	54600	0
282	20241230	140300	74169000	54600	54100	54600	54100	10
283	20241230	140200	73624700	53400	53400	53400	53400	0
284	20241230	140100	73624700	53400	53400	53400	53400	0
285	20241230	140000	73624700	53400	53400	53400	53400	0
286	20241230	135900	73624700	53400	53400	53400	53400	0
287	20241230	135800	73624700	53400	53400	53400	53400	0
288	20241230	135700	73624700	53400	53400	53400	53400	1
289	20241230	135600	73571300	54700	54700	54700	54700	0
290	20241230	135500	73571300	54700	54700	54700	54700	0
291	20241230	135400	73571300	54700	54700	54700	54700	0
292	20241230	135300	73571300	54700	54700	54700	54700	0
293	20241230	135200	73571300	54700	54500	54700	54500	33
294	20241230	135100	71768600	54500	54500	54500	54500	0
295	20241230	135000	71768600	54500	54500	54500	54500	1
296	20241230	134900	71714100	54500	54500	54500	54500	1
297	20241230	134800	71659600	54600	54600	54600	54600	0
298	20241230	134700	71659600	54600	54600	54600	54600	0
299	20241230	134600	71659600	54600	54600	54600	54600	0
300	20241230	134500	71659600	54600	54600	54600	54600	0
301	20241230	134400	71659600	54600	54600	54600	54600	0
302	20241230	134300	71659600	54600	54600	54600	54600	0
303	20241230	134200	71659600	54600	54600	54600	54600	0
304	20241230	134100	71659600	54600	54600	54600	54600	0
305	20241230	134000	71659600	54600	54600	54600	54600	0
306	20241230	133900	71659600	54600	54600	54600	54600	4
307	20241230	133800	71441200	54600	54500	54600	54500	46
308	20241230	133700	68930100	54600	54200	54600	54200	122
309	20241230	133600	62285100	54400	54400	54400	54400	0
310	20241230	133500	62285100	54400	54400	54400	54400	0
311	20241230	133400	62285100	54400	54400	54400	54400	0
312	20241230	133300	62285100	54400	54400	54400	54400	0
313	20241230	133200	62285100	54400	54400	54400	54400	0
314	20241230	133100	62285100	54400	54400	54400	54400	0
315	20241230	133000	62285100	54400	54400	54400	54400	0
316	20241230	132900	62285100	54400	54400	54400	54400	0
317	20241230	132800	62285100	54400	54400	54400	54400	0
318	20241230	132700	62285100	54400	54400	54400	54400	0
319	20241230	132600	62285100	54400	54400	54400	54400	0
320	20241230	132500	62285100	54400	54400	54400	54400	0
321	20241230	132400	62285100	54400	54400	54400	54400	0
322	20241230	132300	62285100	54400	54400	54400	54400	0
323	20241230	132200	62285100	54400	54400	54400	54400	0
324	20241230	132100	62285100	54400	54400	54400	54400	0
325	20241230	132000	62285100	54400	54400	54400	54400	0
326	20241230	131900	62285100	54400	54400	54400	54400	0
327	20241230	131800	62285100	54400	54400	54400	54400	0
328	20241230	131700	62285100	54400	54400	54400	54400	0
329	20241230	131600	62285100	54400	54400	54400	54400	0
330	20241230	131500	62285100	54400	54400	54400	54400	0
331	20241230	131400	62285100	54400	54400	54400	54400	0
332	20241230	131300	62285100	54400	54400	54400	54400	0
333	20241230	131200	62285100	54400	54400	54400	54400	0
334	20241230	131100	62285100	54400	54400	54400	54400	0
335	20241230	131000	62285100	54400	54400	54400	54400	0
336	20241230	130900	62285100	54400	54400	54400	54400	0
337	20241230	130800	62285100	54400	54200	54400	54200	31
338	20241230	130700	60601800	54300	54000	54300	54000	20
339	20241230	130600	59520600	54000	53800	54000	53800	15
340	20241230	130500	58711200	53800	53800	53800	53800	0
341	20241230	130400	58711200	53800	53500	53800	53500	30
342	20241230	130300	57103800	53100	53300	53300	53000	1051
343	20241230	130200	1293900	53400	53400	53400	53400	0
344	20241230	130100	1293900	53400	53400	53400	53400	0
345	20241230	130000	1293900	53400	53400	53400	53400	0
346	20241230	125900	1293900	53400	53400	53400	53400	0
347	20241230	125800	1293900	53400	53400	53400	53400	0
348	20241230	125700	1293900	53400	53400	53400	53400	0
349	20241230	125600	1293900	53400	53400	53400	53400	0
350	20241230	125500	1293900	53400	53400	53400	53400	0
351	20241230	125400	1293900	53400	53400	53400	53400	0
352	20241230	125300	1293900	53400	53400	53400	53400	0
353	20241230	125200	1293900	53400	53400	53400	53400	0
354	20241230	125100	1293900	53400	53400	53400	53400	0
355	20241230	125000	1293900	53400	53400	53400	53400	0
356	20241230	124900	1293900	53400	53400	53400	53400	0
357	20241230	124800	1293900	53400	53400	53400	53400	0
358	20241230	124700	1293900	53400	53400	53400	53400	0
359	20241230	124600	1293900	53400	53400	53400	53400	2
360	20241230	124500	1187100	53400	53400	53400	53400	0
361	20241230	124400	1187100	53400	53400	53400	53400	0
362	20241230	124300	1187100	53400	53400	53400	53400	0
363	20241230	124200	1187100	53400	53400	53400	53400	0
364	20241230	124100	1187100	53400	53400	53400	53400	0
365	20241230	124000	1187100	53400	53400	53400	53400	0
366	20241230	123900	1187100	53400	53400	53400	53400	0
367	20241230	123800	1187100	53400	53400	53400	53400	0
368	20241230	123700	1187100	53400	53400	53400	53400	0
369	20241230	123600	1187100	53400	53400	53400	53400	0
370	20241230	123500	1187100	53400	53400	53400	53400	1
371	20241230	123400	1133700	53200	53200	53200	53200	0
372	20241230	123300	1133700	53200	53200	53200	53200	0
373	20241230	123200	1133700	53200	53200	53200	53200	0
374	20241230	123100	1133700	53200	53200	53200	53200	0
375	20241230	123000	1133700	53200	53200	53200	53200	0
376	20241230	122900	1133700	53200	53200	53200	53200	0
377	20241230	122800	1133700	53200	53200	53200	53200	0
378	20241230	122700	1133700	53200	53200	53200	53200	0
379	20241230	122600	1133700	53200	53200	53200	53200	0
380	20241230	122500	1133700	53200	53200	53200	53200	0
381	20241230	122400	1133700	53200	53200	53200	53200	0
382	20241230	122300	1133700	53200	53200	53200	53200	0
383	20241230	122200	1133700	53200	53200	53200	53200	0
384	20241230	122100	1133700	53200	53200	53200	53200	0
385	20241230	122000	1133700	53200	53200	53200	53200	0
386	20241230	121900	1133700	53200	53200	53200	53200	0
387	20241230	121800	1133700	53200	53200	53200	53200	0
388	20241230	121700	1133700	53200	53200	53200	53200	0
389	20241230	121600	1133700	53200	53200	53200	53200	0
390	20241230	121500	1133700	53200	53200	53200	53200	0
391	20241230	121400	1133700	53200	53200	53200	53200	0
392	20241230	121300	1133700	53200	53200	53200	53200	0
393	20241230	121200	1133700	53200	53200	53200	53200	0
394	20241230	121100	1133700	53200	53200	53200	53200	0
395	20241230	121000	1133700	53200	53200	53200	53200	0
396	20241230	120900	1133700	53200	53200	53200	53200	0
397	20241230	120800	1133700	53200	53200	53200	53200	0
398	20241230	120700	1133700	53200	53200	53200	53200	0
399	20241230	120600	1133700	53200	53200	53200	53200	0
400	20241230	120500	1133700	53200	53200	53200	53200	0
401	20241230	120400	1133700	53200	53200	53200	53200	0
402	20241230	120300	1133700	53200	53200	53200	53200	0
403	20241230	120200	1133700	53200	53200	53200	53200	0
404	20241230	120100	1133700	53200	53200	53200	53200	0
405	20241230	120000	1133700	53200	53200	53200	53200	0
406	20241230	115900	1133700	53200	53200	53200	53200	0
407	20241230	115800	1133700	53200	53200	53200	53200	0
408	20241230	115700	1133700	53200	53200	53200	53200	0
409	20241230	115600	1133700	53200	53200	53200	53200	0
410	20241230	115500	1133700	53200	53200	53200	53200	0
411	20241230	115400	1133700	53200	53200	53200	53200	0
412	20241230	115300	1133700	53200	53200	53200	53200	0
413	20241230	115200	1133700	53200	53200	53200	53200	0
414	20241230	115100	1133700	53200	53200	53200	53200	0
415	20241230	115000	1133700	53200	53200	53200	53200	0
416	20241230	114900	1133700	53200	53200	53200	53200	0
417	20241230	114800	1133700	53200	53200	53200	53200	0
418	20241230	114700	1133700	53200	53200	53200	53200	0
419	20241230	114600	1133700	53200	53200	53200	53200	0
420	20241230	114500	1133700	53200	53200	53200	53200	0
421	20241230	114400	1133700	53200	53200	53200	53200	0
422	20241230	114300	1133700	53200	53200	53200	53200	0
423	20241230	114200	1133700	53200	53200	53200	53200	0
424	20241230	114100	1133700	53200	53200	53200	53200	0
425	20241230	114000	1133700	53200	53200	53200	53200	0
426	20241230	113900	1133700	53200	53200	53200	53200	0
427	20241230	113800	1133700	53200	53200	53200	53200	0
428	20241230	113700	1133700	53200	53200	53200	53200	0
429	20241230	113600	1133700	53200	53200	53200	53200	0
430	20241230	113500	1133700	53200	53200	53200	53200	0
431	20241230	113400	1133700	53200	53200	53200	53200	0
432	20241230	113300	1133700	53200	53200	53200	53200	0
433	20241230	113200	1133700	53200	53200	53200	53200	0
434	20241230	113100	1133700	53200	53200	53200	53200	0
435	20241230	113000	1133700	53200	53200	53200	53200	0
436	20241230	112900	1133700	53200	53200	53200	53200	0
437	20241230	112800	1133700	53200	53200	53200	53200	0
438	20241230	112700	1133700	53200	53200	53200	53200	0
439	20241230	112600	1133700	53200	53200	53200	53200	0
440	20241230	112500	1133700	53200	53200	53200	53200	0
441	20241230	112400	1133700	53200	53200	53200	53200	0
442	20241230	112300	1133700	53200	53200	53200	53200	0
443	20241230	112200	1133700	53200	53200	53200	53200	0
444	20241230	112100	1133700	53200	53200	53200	53200	0
445	20241230	112000	1133700	53200	53200	53200	53200	0
446	20241230	111900	1133700	53200	53200	53200	53200	0
447	20241230	111800	1133700	53200	53200	53200	53200	0
448	20241230	111700	1133700	53200	53200	53200	53200	0
449	20241230	111600	1133700	53200	53200	53200	53200	0
450	20241230	111500	1133700	53200	53200	53200	53200	0
451	20241230	111400	1133700	53200	53200	53200	53200	0
452	20241230	111300	1133700	53200	53200	53200	53200	0
453	20241230	111200	1133700	53200	53200	53200	53200	0
454	20241230	111100	1133700	53200	53200	53200	53200	0
455	20241230	111000	1133700	53200	53200	53200	53200	0
456	20241230	110900	1133700	53200	53200	53200	53200	0
457	20241230	110800	1133700	53200	53200	53200	53200	0
458	20241230	110700	1133700	53200	53200	53200	53200	0
459	20241230	110600	1133700	53200	53200	53200	53200	0
460	20241230	110500	1133700	53200	53200	53200	53200	0
461	20241230	110400	1133700	53200	53200	53200	53200	0
462	20241230	110300	1133700	53200	53200	53200	53200	0
463	20241230	110200	1133700	53200	53200	53200	53200	0
464	20241230	110100	1133700	53200	53200	53200	53200	0
465	20241230	110000	1133700	53200	53200	53200	53200	1
466	20241230	105900	1080500	53400	53400	53400	53400	0
467	20241230	105800	1080500	53400	53400	53400	53400	0
468	20241230	105700	1080500	53400	53400	53400	53400	0
469	20241230	105600	1080500	53400	53400	53400	53400	0
470	20241230	105500	1080500	53400	53400	53400	53400	0
471	20241230	105400	1080500	53400	53400	53400	53400	0
472	20241230	105300	1080500	53400	53400	53400	53400	0
473	20241230	105200	1080500	53400	53400	53400	53400	0
474	20241230	105100	1080500	53400	53400	53400	53400	0
475	20241230	105000	1080500	53400	53400	53400	53400	0
476	20241230	104900	1080500	53400	53400	53400	53400	0
477	20241230	104800	1080500	53400	53400	53400	53400	3
478	20241230	104700	920300	54100	54100	54100	54100	0
479	20241230	104600	920300	54100	54100	54100	54100	0
480	20241230	104500	920300	54100	54100	54100	54100	0
481	20241230	104400	920300	54100	54100	54100	54100	0
482	20241230	104300	920300	54100	54100	54100	54100	0
483	20241230	104200	920300	54100	54100	54100	54100	0
484	20241230	104100	920300	54100	54100	54100	54100	0
485	20241230	104000	920300	54100	54100	54100	54100	0
486	20241230	103900	920300	54100	54100	54100	54100	0
487	20241230	103800	920300	54100	54100	54100	54100	0
488	20241230	103700	920300	54100	54100	54100	54100	0
489	20241230	103600	920300	54100	54100	54100	54100	0
490	20241230	103500	920300	54100	54100	54100	54100	0
491	20241230	103400	920300	54100	54100	54100	54100	0
492	20241230	103300	920300	54100	54100	54100	54100	0
493	20241230	103200	920300	54100	54100	54100	54100	0
494	20241230	103100	920300	54100	54100	54100	54100	0
495	20241230	103000	920300	54100	54100	54100	54100	0
496	20241230	102900	920300	54100	54100	54100	54100	0
497	20241230	102800	920300	54100	54000	54100	54000	2
498	20241230	102700	812200	53400	53400	53400	53400	0
499	20241230	102600	812200	53400	53400	53400	53400	0
500	20241230	102500	812200	53400	53400	53400	53400	0
501	20241230	102400	812200	53400	53400	53400	53400	0
502	20241230	102300	812200	53400	53400	53400	53400	0
503	20241230	102200	812200	53400	53400	53400	53400	0
504	20241230	102100	812200	53400	53400	53400	53400	1
505	20241230	102000	758800	53600	53600	53600	53600	0
506	20241230	101900	758800	53600	53600	53600	53600	0
507	20241230	101800	758800	53600	53600	53600	53600	0
508	20241230	101700	758800	53600	53600	53600	53600	1
509	20241230	101600	705200	53900	53900	53900	53900	0
510	20241230	101500	705200	53900	53900	53900	53900	0
511	20241230	101400	705200	53900	53900	53900	53900	0
512	20241230	101300	705200	53900	53900	53900	53900	0
513	20241230	101200	705200	53900	53900	53900	53900	0
514	20241230	101100	705200	53900	53900	53900	53900	0
515	20241230	101000	705200	53900	53900	53900	53900	0
516	20241230	100900	705200	53900	53900	53900	53900	0
517	20241230	100800	705200	53900	53900	53900	53900	0
518	20241230	100700	705200	53900	53900	53900	53900	0
519	20241230	100600	705200	53900	53900	53900	53900	0
520	20241230	100500	705200	53900	53900	53900	53900	0
521	20241230	100400	705200	53900	53900	53900	53900	0
522	20241230	100300	705200	53900	53900	53900	53900	0
523	20241230	100200	705200	53900	53900	53900	53900	0
524	20241230	100100	705200	53900	53900	53900	53900	0
525	20241230	100000	705200	53900	53900	53900	53900	1
526	20241230	095900	651300	54400	54400	54400	54400	0
527	20241230	095800	651300	54400	54400	54400	54400	0
528	20241230	095700	651300	54400	54400	54400	54400	0
529	20241230	095600	651300	54400	54400	54400	54400	0
530	20241230	095500	651300	54400	54400	54400	54400	0
531	20241230	095400	651300	54400	54400	54400	54400	0
532	20241230	095300	651300	54400	54400	54400	54400	0
533	20241230	095200	651300	54400	54400	54400	54400	0
534	20241230	095100	651300	54400	54400	54400	54400	0
535	20241230	095000	651300	54400	54400	54400	54400	0
536	20241230	094900	651300	54400	54400	54400	54400	0
537	20241230	094800	651300	54400	54400	54400	54400	0
538	20241230	094700	651300	54400	54400	54400	54400	0
539	20241230	094600	651300	54400	54400	54400	54400	0
540	20241230	094500	651300	54400	54400	54400	54400	0
541	20241230	094400	651300	54400	54400	54400	54400	0
542	20241230	094300	651300	54400	54400	54400	54400	0
543	20241230	094200	651300	54400	54400	54400	54400	0
544	20241230	094100	651300	54400	54400	54400	54400	0
545	20241230	094000	651300	54400	54400	54400	54400	0
546	20241230	093900	651300	54400	54200	54400	54200	9
547	20241230	093800	162600	54200	54200	54200	54200	0
548	20241230	093700	162600	54200	54200	54200	54200	0
549	20241230	093600	162600	54200	54200	54200	54200	0
550	20241230	093500	162600	54200	54200	54200	54200	0
551	20241230	093400	162600	54200	54200	54200	54200	0
552	20241230	093300	162600	54200	54200	54200	54200	0
553	20241230	093200	162600	54200	54200	54200	54200	0
554	20241230	093100	162600	54200	54200	54200	54200	0
555	20241230	093000	162600	54200	54200	54200	54200	0
556	20241230	092900	162600	54200	54200	54200	54200	0
557	20241230	092800	162600	54200	54200	54200	54200	0
558	20241230	092700	162600	54200	54200	54200	54200	0
559	20241230	092600	162600	54200	54200	54200	54200	0
560	20241230	092500	162600	54200	54200	54200	54200	0
561	20241230	092400	162600	54200	54200	54200	54200	0
562	20241230	092300	162600	54200	54200	54200	54200	0
563	20241230	092200	162600	54200	54200	54200	54200	0
564	20241230	092100	162600	54200	54200	54200	54200	0
565	20241230	092000	162600	54200	54200	54200	54200	0
566	20241230	091900	162600	54200	54200	54200	54200	0
567	20241230	091800	162600	54200	54200	54200	54200	0
568	20241230	091700	162600	54200	54200	54200	54200	0
569	20241230	091600	162600	54200	54200	54200	54200	1
570	20241230	091500	108400	54100	54100	54100	54100	0
571	20241230	091400	108400	54100	54100	54100	54100	0
572	20241230	091300	108400	54100	54100	54100	54100	0
573	20241230	091200	108400	54100	54100	54100	54100	0
574	20241230	091100	108400	54100	54100	54100	54100	0
575	20241230	091000	108400	54100	54100	54100	54100	0
576	20241230	090900	108400	54100	54100	54100	54100	0
577	20241230	090800	108400	54100	54100	54100	54100	1
578	20241230	090700	54300	54300	54300	54300	54300	0
579	20241230	090600	54300	54300	54300	54300	54300	0
580	20241230	090500	54300	54300	54300	54300	54300	0
581	20241230	090400	54300	54300	54300	54300	54300	0
582	20241230	090300	54300	54300	54300	54300	54300	0
583	20241230	090200	54300	54300	54300	54300	54300	0
584	20241230	090100	54300	54300	54300	54300	54300	0
585	20241230	090000	54300	54300	54300	54300	54300	1