KissMeData/153710/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202900	5292710	4750	4750	4750	4750	22
3	20241217	202800	5292710	4750	4750	4750	4750	0
4	20241217	202700	5292710	4750	4750	4750	4750	0
5	20241217	202600	5292710	4750	4750	4750	4750	0
6	20241217	202500	5292710	4750	4750	4750	4750	0
7	20241217	202400	5292710	4750	4750	4750	4750	0
8	20241217	202300	5292710	4750	4750	4750	4750	0
9	20241217	202200	5292710	4750	4750	4750	4750	0
10	20241217	202100	5292710	4750	4750	4750	4750	0
11	20241217	202000	5292710	4750	4750	4750	4750	0
12	20241217	201900	5292710	4750	4750	4750	4750	0
13	20241217	201800	5292710	4750	4750	4750	4750	0
14	20241217	201700	5292710	4750	4750	4750	4750	0
15	20241217	201600	5292710	4750	4750	4750	4750	0
16	20241217	201500	5292710	4750	4750	4750	4750	0
17	20241217	201400	5292710	4750	4750	4750	4750	0
18	20241217	201300	5292710	4750	4750	4750	4750	0
19	20241217	201200	5292710	4750	4750	4750	4750	0
20	20241217	201100	5292710	4750	4750	4750	4750	0
21	20241217	201000	5292710	4750	4750	4750	4750	0
22	20241217	200900	5292710	4750	4750	4750	4750	0
23	20241217	200800	5292710	4750	4750	4750	4750	0
24	20241217	200700	5292710	4750	4750	4750	4750	0
25	20241217	200600	5292710	4750	4750	4750	4750	0
26	20241217	200500	5292710	4750	4750	4750	4750	0
27	20241217	200400	5292710	4750	4750	4750	4750	0
28	20241217	200300	5292710	4750	4750	4750	4750	0
29	20241217	200200	5292710	4750	4750	4750	4750	0
30	20241217	200100	5292710	4750	4750	4750	4750	0
31	20241217	200000	5292710	4750	4750	4750	4750	0
32	20241217	195900	5292710	4750	4750	4750	4750	22
33	20241217	195800	5292710	4750	4750	4750	4750	0
34	20241217	195700	5292710	4750	4750	4750	4750	0
35	20241217	195600	5292710	4750	4750	4750	4750	0
36	20241217	195500	5292710	4750	4750	4750	4750	0
37	20241217	195400	5292710	4750	4750	4750	4750	0
38	20241217	195300	5292710	4750	4750	4750	4750	0
39	20241217	195200	5292710	4750	4750	4750	4750	0
40	20241217	195100	5292710	4750	4750	4750	4750	0
41	20241217	195000	5292710	4750	4750	4750	4750	0
42	20241217	194900	5292710	4750	4750	4750	4750	0
43	20241217	194800	5292710	4750	4750	4750	4750	0
44	20241217	194700	5292710	4750	4750	4750	4750	0
45	20241217	194600	5292710	4750	4750	4750	4750	0
46	20241217	194500	5292710	4750	4750	4750	4750	0
47	20241217	194400	5292710	4750	4750	4750	4750	0
48	20241217	194300	5292710	4750	4750	4750	4750	0
49	20241217	194200	5292710	4750	4750	4750	4750	0
50	20241217	194100	5292710	4750	4750	4750	4750	0
51	20241217	194000	5292710	4750	4750	4750	4750	0
52	20241217	193900	5292710	4750	4750	4750	4750	0
53	20241217	193800	5292710	4750	4750	4750	4750	0
54	20241217	193700	5292710	4750	4750	4750	4750	0
55	20241217	193600	5292710	4750	4750	4750	4750	0
56	20241217	193500	5292710	4750	4750	4750	4750	0
57	20241217	193400	5292710	4750	4750	4750	4750	0
58	20241217	193300	5292710	4750	4750	4750	4750	0
59	20241217	193200	5292710	4750	4750	4750	4750	0
60	20241217	193100	5292710	4750	4750	4750	4750	0
61	20241217	193000	5292710	4750	4750	4750	4750	0
62	20241217	192900	5292710	4750	4750	4750	4750	22
63	20241217	192800	5292710	4750	4750	4750	4750	0
64	20241217	192700	5292710	4750	4750	4750	4750	0
65	20241217	192600	5292710	4750	4750	4750	4750	0
66	20241217	192500	5292710	4750	4750	4750	4750	0
67	20241217	192400	5292710	4750	4750	4750	4750	0
68	20241217	192300	5292710	4750	4750	4750	4750	0
69	20241217	192200	5292710	4750	4750	4750	4750	0
70	20241217	192100	5292710	4750	4750	4750	4750	0
71	20241217	192000	5292710	4750	4750	4750	4750	0
72	20241217	191900	5292710	4750	4750	4750	4750	0
73	20241217	191800	5292710	4750	4750	4750	4750	0
74	20241217	191700	5292710	4750	4750	4750	4750	0
75	20241217	191600	5292710	4750	4750	4750	4750	0
76	20241217	191500	5292710	4750	4750	4750	4750	0
77	20241217	191400	5292710	4750	4750	4750	4750	0
78	20241217	191300	5292710	4750	4750	4750	4750	0
79	20241217	191200	5292710	4750	4750	4750	4750	0
80	20241217	191100	5292710	4750	4750	4750	4750	0
81	20241217	191000	5292710	4750	4750	4750	4750	0
82	20241217	190900	5292710	4750	4750	4750	4750	0
83	20241217	190800	5292710	4750	4750	4750	4750	0
84	20241217	190700	5292710	4750	4750	4750	4750	0
85	20241217	190600	5292710	4750	4750	4750	4750	0
86	20241217	190500	5292710	4750	4750	4750	4750	0
87	20241217	190400	5292710	4750	4750	4750	4750	0
88	20241217	190300	5292710	4750	4750	4750	4750	0
89	20241217	190200	5292710	4750	4750	4750	4750	0
90	20241217	190100	5292710	4750	4750	4750	4750	0
91	20241217	190000	5292710	4750	4750	4750	4750	0
92	20241217	185900	5292710	4750	4750	4750	4750	22
93	20241217	185800	5292710	4750	4750	4750	4750	0
94	20241217	185700	5292710	4750	4750	4750	4750	0
95	20241217	185600	5292710	4750	4750	4750	4750	0
96	20241217	185500	5292710	4750	4750	4750	4750	0
97	20241217	185400	5292710	4750	4750	4750	4750	0
98	20241217	185300	5292710	4750	4750	4750	4750	0
99	20241217	185200	5292710	4750	4750	4750	4750	0
100	20241217	185100	5292710	4750	4750	4750	4750	0
101	20241217	185000	5292710	4750	4750	4750	4750	0
102	20241217	184900	5292710	4750	4750	4750	4750	0
103	20241217	184800	5292710	4750	4750	4750	4750	0
104	20241217	184700	5292710	4750	4750	4750	4750	0
105	20241217	184600	5292710	4750	4750	4750	4750	0
106	20241217	184500	5292710	4750	4750	4750	4750	0
107	20241217	184400	5292710	4750	4750	4750	4750	0
108	20241217	184300	5292710	4750	4750	4750	4750	0
109	20241217	184200	5292710	4750	4750	4750	4750	0
110	20241217	184100	5292710	4750	4750	4750	4750	0
111	20241217	184000	5292710	4750	4750	4750	4750	0
112	20241217	183900	5292710	4750	4750	4750	4750	0
113	20241217	183800	5292710	4750	4750	4750	4750	0
114	20241217	183700	5292710	4750	4750	4750	4750	0
115	20241217	183600	5292710	4750	4750	4750	4750	0
116	20241217	183500	5292710	4750	4750	4750	4750	0
117	20241217	183400	5292710	4750	4750	4750	4750	0
118	20241217	183300	5292710	4750	4750	4750	4750	0
119	20241217	183200	5292710	4750	4750	4750	4750	0
120	20241217	183100	5292710	4750	4750	4750	4750	0
121	20241217	183000	5292710	4750	4750	4750	4750	0
122	20241217	182900	5292710	4750	4750	4750	4750	22
123	20241217	182800	5292710	4750	4750	4750	4750	0
124	20241217	182700	5292710	4750	4750	4750	4750	0
125	20241217	182600	5292710	4750	4750	4750	4750	0
126	20241217	182500	5292710	4750	4750	4750	4750	0
127	20241217	182400	5292710	4750	4750	4750	4750	0
128	20241217	182300	5292710	4750	4750	4750	4750	0
129	20241217	182200	5292710	4750	4750	4750	4750	0
130	20241217	182100	5292710	4750	4750	4750	4750	0
131	20241217	182000	5292710	4750	4750	4750	4750	0
132	20241217	181900	5292710	4750	4750	4750	4750	0
133	20241217	181800	5292710	4750	4750	4750	4750	0
134	20241217	181700	5292710	4750	4750	4750	4750	0
135	20241217	181600	5292710	4750	4750	4750	4750	0
136	20241217	181500	5292710	4750	4750	4750	4750	0
137	20241217	181400	5292710	4750	4750	4750	4750	0
138	20241217	181300	5292710	4750	4750	4750	4750	0
139	20241217	181200	5292710	4750	4750	4750	4750	0
140	20241217	181100	5292710	4750	4750	4750	4750	0
141	20241217	181000	5292710	4750	4750	4750	4750	0
142	20241217	180900	5292710	4750	4750	4750	4750	0
143	20241217	180800	5292710	4750	4750	4750	4750	0
144	20241217	180700	5292710	4750	4750	4750	4750	0
145	20241217	180600	5292710	4750	4750	4750	4750	0
146	20241217	180500	5292710	4750	4750	4750	4750	0
147	20241217	180400	5292710	4750	4750	4750	4750	0
148	20241217	180300	5292710	4750	4750	4750	4750	0
149	20241217	180200	5292710	4750	4750	4750	4750	0
150	20241217	180100	5292710	4750	4750	4750	4750	0
151	20241217	180000	5292710	4750	4750	4750	4750	0
152	20241217	175900	5292710	4750	4750	4750	4750	22
153	20241217	175800	5292710	4750	4750	4750	4750	0
154	20241217	175700	5292710	4750	4750	4750	4750	0
155	20241217	175600	5292710	4750	4750	4750	4750	0
156	20241217	175500	5292710	4750	4750	4750	4750	0
157	20241217	175400	5292710	4750	4750	4750	4750	0
158	20241217	175300	5292710	4750	4750	4750	4750	0
159	20241217	175200	5292710	4750	4750	4750	4750	0
160	20241217	175100	5292710	4750	4750	4750	4750	0
161	20241217	175000	5292710	4750	4750	4750	4750	0
162	20241217	174900	5292710	4750	4750	4750	4750	0
163	20241217	174800	5292710	4750	4750	4750	4750	0
164	20241217	174700	5292710	4750	4750	4750	4750	0
165	20241217	174600	5292710	4750	4750	4750	4750	0
166	20241217	174500	5292710	4750	4750	4750	4750	0
167	20241217	174400	5292710	4750	4750	4750	4750	0
168	20241217	174300	5292710	4750	4750	4750	4750	0
169	20241217	174200	5292710	4750	4750	4750	4750	0
170	20241217	174100	5292710	4750	4750	4750	4750	0
171	20241217	174000	5292710	4750	4750	4750	4750	0
172	20241217	173900	5292710	4750	4750	4750	4750	0
173	20241217	173800	5292710	4750	4750	4750	4750	0
174	20241217	173700	5292710	4750	4750	4750	4750	0
175	20241217	173600	5292710	4750	4750	4750	4750	0
176	20241217	173500	5292710	4750	4750	4750	4750	0
177	20241217	173400	5292710	4750	4750	4750	4750	0
178	20241217	173300	5292710	4750	4750	4750	4750	0
179	20241217	173200	5292710	4750	4750	4750	4750	0
180	20241217	173100	5292710	4750	4750	4750	4750	0
181	20241217	173000	5292710	4750	4750	4750	4750	0
182	20241217	172900	5292710	4750	4750	4750	4750	22
183	20241217	172800	5292710	4750	4750	4750	4750	0
184	20241217	172700	5292710	4750	4750	4750	4750	0
185	20241217	172600	5292710	4750	4750	4750	4750	0
186	20241217	172500	5292710	4750	4750	4750	4750	0
187	20241217	172400	5292710	4750	4750	4750	4750	0
188	20241217	172300	5292710	4750	4750	4750	4750	0
189	20241217	172200	5292710	4750	4750	4750	4750	0
190	20241217	172100	5292710	4750	4750	4750	4750	0
191	20241217	172000	5292710	4750	4750	4750	4750	0
192	20241217	171900	5292710	4750	4750	4750	4750	0
193	20241217	171800	5292710	4750	4750	4750	4750	0
194	20241217	171700	5292710	4750	4750	4750	4750	0
195	20241217	171600	5292710	4750	4750	4750	4750	0
196	20241217	171500	5292710	4750	4750	4750	4750	0
197	20241217	171400	5292710	4750	4750	4750	4750	0
198	20241217	171300	5292710	4750	4750	4750	4750	0
199	20241217	171200	5292710	4750	4750	4750	4750	0
200	20241217	171100	5292710	4750	4750	4750	4750	0
201	20241217	171000	5292710	4750	4750	4750	4750	0
202	20241217	170900	5292710	4750	4750	4750	4750	0
203	20241217	170800	5292710	4750	4750	4750	4750	0
204	20241217	170700	5292710	4750	4750	4750	4750	0
205	20241217	170600	5292710	4750	4750	4750	4750	0
206	20241217	170500	5292710	4750	4750	4750	4750	0
207	20241217	170400	5292710	4750	4750	4750	4750	0
208	20241217	170300	5292710	4750	4750	4750	4750	0
209	20241217	170200	5292710	4750	4750	4750	4750	0
210	20241217	170100	5292710	4750	4750	4750	4750	0
211	20241217	170000	5292710	4750	4750	4750	4750	0
212	20241217	165900	5292710	4750	4750	4750	4750	22
213	20241217	165800	5292710	4750	4750	4750	4750	0
214	20241217	165700	5292710	4750	4750	4750	4750	0
215	20241217	165600	5292710	4750	4750	4750	4750	0
216	20241217	165500	5292710	4750	4750	4750	4750	0
217	20241217	165400	5292710	4750	4750	4750	4750	0
218	20241217	165300	5292710	4750	4750	4750	4750	0
219	20241217	165200	5292710	4750	4750	4750	4750	0
220	20241217	165100	5292710	4750	4750	4750	4750	0
221	20241217	165000	5292710	4750	4750	4750	4750	0
222	20241217	164900	5292710	4750	4750	4750	4750	0
223	20241217	164800	5292710	4750	4750	4750	4750	0
224	20241217	164700	5292710	4750	4750	4750	4750	0
225	20241217	164600	5292710	4750	4750	4750	4750	0
226	20241217	164500	5292710	4750	4750	4750	4750	0
227	20241217	164400	5292710	4750	4750	4750	4750	0
228	20241217	164300	5292710	4750	4750	4750	4750	0
229	20241217	164200	5292710	4750	4750	4750	4750	0
230	20241217	164100	5292710	4750	4750	4750	4750	0
231	20241217	164000	5292710	4750	4750	4750	4750	0
232	20241217	163900	5292710	4750	4750	4750	4750	0
233	20241217	163800	5292710	4750	4750	4750	4750	0
234	20241217	163700	5292710	4750	4750	4750	4750	0
235	20241217	163600	5292710	4750	4750	4750	4750	0
236	20241217	163500	5292710	4750	4750	4750	4750	0
237	20241217	163400	5292710	4750	4750	4750	4750	0
238	20241217	163300	5292710	4750	4750	4750	4750	0
239	20241217	163200	5292710	4750	4750	4750	4750	0
240	20241217	163100	5292710	4750	4750	4750	4750	0
241	20241217	163000	5292710	4750	4750	4750	4750	0
242	20241217	162900	5292710	4750	4750	4750	4750	22
243	20241217	162800	5292710	4750	4750	4750	4750	0
244	20241217	162700	5292710	4750	4750	4750	4750	0
245	20241217	162600	5292710	4750	4750	4750	4750	0
246	20241217	162500	5292710	4750	4750	4750	4750	0
247	20241217	162400	5292710	4750	4750	4750	4750	0
248	20241217	162300	5292710	4750	4750	4750	4750	0
249	20241217	162200	5292710	4750	4750	4750	4750	0
250	20241217	162100	5292710	4750	4750	4750	4750	0
251	20241217	162000	5292710	4750	4750	4750	4750	0
252	20241217	161900	5292710	4750	4750	4750	4750	0
253	20241217	161800	5292710	4750	4750	4750	4750	0
254	20241217	161700	5292710	4750	4750	4750	4750	0
255	20241217	161600	5292710	4750	4750	4750	4750	0
256	20241217	161500	5292710	4750	4750	4750	4750	0
257	20241217	161400	5292710	4750	4750	4750	4750	0
258	20241217	161300	5292710	4750	4750	4750	4750	0
259	20241217	161200	5292710	4750	4750	4750	4750	0
260	20241217	161100	5292710	4750	4750	4750	4750	0
261	20241217	161000	5292710	4750	4750	4750	4750	0
262	20241217	160900	5292710	4750	4750	4750	4750	0
263	20241217	160800	5292710	4750	4750	4750	4750	0
264	20241217	160700	5292710	4750	4750	4750	4750	0
265	20241217	160600	5292710	4750	4750	4750	4750	0
266	20241217	160500	5292710	4750	4750	4750	4750	0
267	20241217	160400	5292710	4750	4750	4750	4750	0
268	20241217	160300	5292710	4750	4750	4750	4750	0
269	20241217	160200	5292710	4750	4750	4750	4750	0
270	20241217	160100	5292710	4750	4750	4750	4750	0
271	20241217	160000	5292710	4750	4750	4750	4750	0
272	20241217	155900	5292710	4750	4750	4750	4750	22
273	20241217	155800	5292710	4750	4750	4750	4750	0
274	20241217	155700	5292710	4750	4750	4750	4750	0
275	20241217	155600	5292710	4750	4750	4750	4750	0
276	20241217	155500	5292710	4750	4750	4750	4750	0
277	20241217	155400	5292710	4750	4750	4750	4750	0
278	20241217	155300	5292710	4750	4750	4750	4750	0
279	20241217	155200	5292710	4750	4750	4750	4750	0
280	20241217	155100	5292710	4750	4750	4750	4750	0
281	20241217	155000	5292710	4750	4750	4750	4750	0
282	20241217	154900	5292710	4750	4750	4750	4750	0
283	20241217	154800	5292710	4750	4750	4750	4750	0
284	20241217	154700	5292710	4750	4750	4750	4750	0
285	20241217	154600	5292710	4750	4750	4750	4750	0
286	20241217	154500	5292710	4750	4750	4750	4750	0
287	20241217	154400	5292710	4750	4750	4750	4750	0
288	20241217	154300	5292710	4750	4750	4750	4750	0
289	20241217	154200	5292710	4750	4750	4750	4750	0
290	20241217	154100	5292710	4750	4750	4750	4750	0
291	20241217	154000	5292710	4750	4750	4750	4750	0
292	20241217	153900	5292710	4750	4750	4750	4750	0
293	20241217	153800	5292710	4750	4750	4750	4750	0
294	20241217	153700	5292710	4750	4750	4750	4750	0
295	20241217	153600	5292710	4750	4750	4750	4750	0
296	20241217	153500	5292710	4750	4750	4750	4750	0
297	20241217	153400	5292710	4750	4750	4750	4750	0
298	20241217	153300	5292710	4750	4750	4750	4750	0
299	20241217	153200	5292710	4750	4750	4750	4750	0
300	20241217	153100	5292710	4750	4750	4750	4750	0
301	20241217	153000	5292710	4750	4750	4750	4750	22
302	20241217	152900	5188210	4750	4750	4750	4750	0
303	20241217	152800	5188210	4750	4750	4750	4750	0
304	20241217	152700	5188210	4750	4750	4750	4750	0
305	20241217	152600	5188210	4750	4750	4750	4750	0
306	20241217	152500	5188210	4750	4750	4750	4750	0
307	20241217	152400	5188210	4750	4750	4750	4750	0
308	20241217	152300	5188210	4750	4750	4750	4750	0
309	20241217	152200	5188210	4750	4750	4750	4750	0
310	20241217	152100	5188210	4750	4750	4750	4750	0
311	20241217	152000	5188210	4750	4750	4750	4750	0
312	20241217	151900	5188210	4750	4750	4750	4750	0
313	20241217	151800	5188210	4750	4750	4750	4750	0
314	20241217	151700	5188210	4750	4750	4750	4750	0
315	20241217	151600	5188210	4750	4750	4750	4750	0
316	20241217	151500	5188210	4750	4750	4750	4750	0
317	20241217	151400	5188210	4750	4750	4750	4750	0
318	20241217	151300	5188210	4750	4750	4750	4750	0
319	20241217	151200	5188210	4750	4750	4750	4750	0
320	20241217	151100	5188210	4750	4750	4750	4750	0
321	20241217	151000	5188210	4750	4750	4750	4750	0
322	20241217	150900	5188210	4750	4750	4750	4750	0
323	20241217	150800	5188210	4750	4750	4750	4750	0
324	20241217	150700	5188210	4750	4750	4750	4750	0
325	20241217	150600	5188210	4750	4750	4750	4750	0
326	20241217	150500	5188210	4750	4750	4750	4750	0
327	20241217	150400	5188210	4750	4750	4750	4750	0
328	20241217	150300	5188210	4750	4750	4750	4750	0
329	20241217	150200	5188210	4750	4750	4750	4750	4
330	20241217	150100	5169210	4750	4750	4750	4750	0
331	20241217	150000	5169210	4750	4750	4750	4750	0
332	20241217	145900	5169210	4750	4750	4750	4750	0
333	20241217	145800	5169210	4750	4750	4750	4750	0
334	20241217	145700	5169210	4750	4750	4750	4750	10
335	20241217	145600	5121710	4755	4755	4755	4755	0
336	20241217	145500	5121710	4755	4755	4755	4755	0
337	20241217	145400	5121710	4755	4755	4755	4755	13
338	20241217	145300	5059895	4755	4755	4755	4755	0
339	20241217	145200	5059895	4755	4755	4755	4755	1
340	20241217	145100	5055140	4755	4755	4755	4755	0
341	20241217	145000	5055140	4755	4755	4755	4755	0
342	20241217	144900	5055140	4755	4755	4755	4755	0
343	20241217	144800	5055140	4755	4755	4755	4755	0
344	20241217	144700	5055140	4755	4755	4755	4755	0
345	20241217	144600	5055140	4755	4755	4755	4755	0
346	20241217	144500	5055140	4755	4755	4755	4755	0
347	20241217	144400	5055140	4755	4755	4755	4755	0
348	20241217	144300	5055140	4755	4755	4755	4755	0
349	20241217	144200	5055140	4755	4755	4755	4755	90
350	20241217	144100	4627190	4755	4745	4755	4745	191
351	20241217	144000	3719925	4745	4745	4745	4745	0
352	20241217	143900	3719925	4745	4745	4745	4745	0
353	20241217	143800	3719925	4745	4745	4745	4745	1
354	20241217	143700	3715180	4745	4745	4745	4745	0
355	20241217	143600	3715180	4745	4745	4745	4745	0
356	20241217	143500	3715180	4745	4745	4745	4745	10
357	20241217	143400	3667730	4705	4705	4705	4705	0
358	20241217	143300	3667730	4705	4705	4705	4705	0
359	20241217	143200	3667730	4705	4705	4705	4705	0
360	20241217	143100	3667730	4705	4745	4745	4705	95
361	20241217	143000	3217545	4745	4745	4745	4745	0
362	20241217	142900	3217545	4745	4735	4745	4735	21
363	20241217	142800	3117970	4705	4705	4705	4705	0
364	20241217	142700	3117970	4705	4705	4705	4705	0
365	20241217	142600	3117970	4705	4705	4705	4705	0
366	20241217	142500	3117970	4705	4705	4705	4705	0
367	20241217	142400	3117970	4705	4705	4705	4705	0
368	20241217	142300	3117970	4705	4705	4705	4705	0
369	20241217	142200	3117970	4705	4705	4705	4705	0
370	20241217	142100	3117970	4705	4705	4705	4705	0
371	20241217	142000	3117970	4705	4705	4705	4705	0
372	20241217	141900	3117970	4705	4705	4705	4705	0
373	20241217	141800	3117970	4705	4705	4705	4705	0
374	20241217	141700	3117970	4705	4705	4705	4705	0
375	20241217	141600	3117970	4705	4705	4705	4705	0
376	20241217	141500	3117970	4705	4705	4705	4705	0
377	20241217	141400	3117970	4705	4705	4705	4705	0
378	20241217	141300	3117970	4705	4705	4705	4705	0
379	20241217	141200	3117970	4705	4705	4705	4705	0
380	20241217	141100	3117970	4705	4705	4705	4705	0
381	20241217	141000	3117970	4705	4705	4705	4705	0
382	20241217	140900	3117970	4705	4725	4725	4705	2
383	20241217	140800	3108540	4725	4725	4725	4725	1
384	20241217	140700	3103815	4755	4755	4755	4755	0
385	20241217	140600	3103815	4755	4755	4755	4755	0
386	20241217	140500	3103815	4755	4755	4755	4755	0
387	20241217	140400	3103815	4755	4755	4755	4755	0
388	20241217	140300	3103815	4755	4755	4755	4755	0
389	20241217	140200	3103815	4755	4755	4755	4755	0
390	20241217	140100	3103815	4755	4755	4755	4755	0
391	20241217	140000	3103815	4755	4755	4755	4755	0
392	20241217	135900	3103815	4755	4755	4755	4755	0
393	20241217	135800	3103815	4755	4755	4755	4755	0
394	20241217	135700	3103815	4755	4755	4755	4755	0
395	20241217	135600	3103815	4755	4755	4755	4755	0
396	20241217	135500	3103815	4755	4755	4755	4755	0
397	20241217	135400	3103815	4755	4755	4755	4755	0
398	20241217	135300	3103815	4755	4755	4755	4755	0
399	20241217	135200	3103815	4755	4755	4755	4755	0
400	20241217	135100	3103815	4755	4755	4755	4755	0
401	20241217	135000	3103815	4755	4755	4755	4755	0
402	20241217	134900	3103815	4755	4755	4755	4755	0
403	20241217	134800	3103815	4755	4755	4755	4755	0
404	20241217	134700	3103815	4755	4755	4755	4755	0
405	20241217	134600	3103815	4755	4755	4755	4755	0
406	20241217	134500	3103815	4755	4755	4755	4755	0
407	20241217	134400	3103815	4755	4755	4755	4755	0
408	20241217	134300	3103815	4755	4755	4755	4755	0
409	20241217	134200	3103815	4755	4755	4755	4755	0
410	20241217	134100	3103815	4755	4755	4755	4755	0
411	20241217	134000	3103815	4755	4755	4755	4755	0
412	20241217	133900	3103815	4755	4755	4755	4755	0
413	20241217	133800	3103815	4755	4755	4755	4755	0
414	20241217	133700	3103815	4755	4755	4755	4755	0
415	20241217	133600	3103815	4755	4755	4755	4755	0
416	20241217	133500	3103815	4755	4755	4755	4755	0
417	20241217	133400	3103815	4755	4755	4755	4755	0
418	20241217	133300	3103815	4755	4755	4755	4755	0
419	20241217	133200	3103815	4755	4755	4755	4755	0
420	20241217	133100	3103815	4755	4755	4755	4755	0
421	20241217	133000	3103815	4755	4755	4755	4755	29
422	20241217	132900	2965920	4755	4755	4755	4755	0
423	20241217	132800	2965920	4755	4755	4755	4755	0
424	20241217	132700	2965920	4755	4755	4755	4755	0
425	20241217	132600	2965920	4755	4755	4755	4755	0
426	20241217	132500	2965920	4755	4755	4755	4755	0
427	20241217	132400	2965920	4755	4755	4755	4755	0
428	20241217	132300	2965920	4755	4755	4755	4755	0
429	20241217	132200	2965920	4755	4755	4755	4755	0
430	20241217	132100	2965920	4755	4755	4755	4755	0
431	20241217	132000	2965920	4755	4755	4755	4755	0
432	20241217	131900	2965920	4755	4755	4755	4755	0
433	20241217	131800	2965920	4755	4755	4755	4755	0
434	20241217	131700	2965920	4755	4755	4755	4755	0
435	20241217	131600	2965920	4755	4755	4755	4755	0
436	20241217	131500	2965920	4755	4755	4755	4755	0
437	20241217	131400	2965920	4755	4755	4755	4755	0
438	20241217	131300	2965920	4755	4755	4755	4755	0
439	20241217	131200	2965920	4755	4755	4755	4755	0
440	20241217	131100	2965920	4755	4755	4755	4755	0
441	20241217	131000	2965920	4755	4755	4755	4755	0
442	20241217	130900	2965920	4755	4755	4755	4755	0
443	20241217	130800	2965920	4755	4755	4755	4755	0
444	20241217	130700	2965920	4755	4755	4755	4755	0
445	20241217	130600	2965920	4755	4755	4755	4755	0
446	20241217	130500	2965920	4755	4755	4755	4755	0
447	20241217	130400	2965920	4755	4755	4755	4755	0
448	20241217	130300	2965920	4755	4755	4755	4755	0
449	20241217	130200	2965920	4755	4755	4755	4755	0
450	20241217	130100	2965920	4755	4755	4755	4755	1
451	20241217	130000	2961165	4755	4755	4755	4755	0
452	20241217	125900	2961165	4755	4755	4755	4755	0
453	20241217	125800	2961165	4755	4755	4755	4755	0
454	20241217	125700	2961165	4755	4755	4755	4755	0
455	20241217	125600	2961165	4755	4755	4755	4755	0
456	20241217	125500	2961165	4755	4755	4755	4755	0
457	20241217	125400	2961165	4755	4755	4755	4755	0
458	20241217	125300	2961165	4755	4755	4755	4755	0
459	20241217	125200	2961165	4755	4755	4755	4755	0
460	20241217	125100	2961165	4755	4755	4755	4755	0
461	20241217	125000	2961165	4755	4755	4755	4755	0
462	20241217	124900	2961165	4755	4755	4755	4755	0
463	20241217	124800	2961165	4755	4755	4755	4755	0
464	20241217	124700	2961165	4755	4755	4755	4755	0
465	20241217	124600	2961165	4755	4755	4755	4755	2
466	20241217	124500	2951655	4755	4755	4755	4755	80
467	20241217	124400	2571255	4755	4755	4755	4755	0
468	20241217	124300	2571255	4755	4755	4755	4755	0
469	20241217	124200	2571255	4755	4755	4755	4755	0
470	20241217	124100	2571255	4755	4755	4755	4755	0
471	20241217	124000	2571255	4755	4755	4755	4755	0
472	20241217	123900	2571255	4755	4755	4755	4755	0
473	20241217	123800	2571255	4755	4755	4755	4755	0
474	20241217	123700	2571255	4755	4755	4755	4755	0
475	20241217	123600	2571255	4755	4755	4755	4755	0
476	20241217	123500	2571255	4755	4755	4755	4755	0
477	20241217	123400	2571255	4755	4755	4755	4755	0
478	20241217	123300	2571255	4755	4755	4755	4755	0
479	20241217	123200	2571255	4755	4755	4755	4755	0
480	20241217	123100	2571255	4755	4755	4755	4755	0
481	20241217	123000	2571255	4755	4755	4755	4755	0
482	20241217	122900	2571255	4755	4755	4755	4755	0
483	20241217	122800	2571255	4755	4755	4755	4755	0
484	20241217	122700	2571255	4755	4755	4755	4755	0
485	20241217	122600	2571255	4755	4755	4755	4755	0
486	20241217	122500	2571255	4755	4755	4755	4755	0
487	20241217	122400	2571255	4755	4755	4755	4755	0
488	20241217	122300	2571255	4755	4755	4755	4755	0
489	20241217	122200	2571255	4755	4755	4755	4755	0
490	20241217	122100	2571255	4755	4755	4755	4755	0
491	20241217	122000	2571255	4755	4755	4755	4755	0
492	20241217	121900	2571255	4755	4755	4755	4755	0
493	20241217	121800	2571255	4755	4755	4755	4755	0
494	20241217	121700	2571255	4755	4755	4755	4755	0
495	20241217	121600	2571255	4755	4755	4755	4755	1
496	20241217	121500	2566500	4745	4745	4745	4745	0
497	20241217	121400	2566500	4745	4745	4745	4745	0
498	20241217	121300	2566500	4745	4745	4745	4745	4
499	20241217	121200	2547520	4745	4745	4745	4745	0
500	20241217	121100	2547520	4745	4745	4745	4745	0
501	20241217	121000	2547520	4745	4745	4745	4745	0
502	20241217	120900	2547520	4745	4745	4745	4745	0
503	20241217	120800	2547520	4745	4745	4745	4745	0
504	20241217	120700	2547520	4745	4745	4745	4745	0
505	20241217	120600	2547520	4745	4745	4745	4745	0
506	20241217	120500	2547520	4745	4745	4745	4745	0
507	20241217	120400	2547520	4745	4745	4745	4745	0
508	20241217	120300	2547520	4745	4745	4745	4745	0
509	20241217	120200	2547520	4745	4745	4745	4745	0
510	20241217	120100	2547520	4745	4745	4745	4745	0
511	20241217	120000	2547520	4745	4745	4745	4745	0
512	20241217	115900	2547520	4745	4745	4745	4745	0
513	20241217	115800	2547520	4745	4745	4745	4745	42
514	20241217	115700	2348230	4745	4745	4745	4745	22
515	20241217	115600	2243840	4745	4745	4745	4745	0
516	20241217	115500	2243840	4745	4745	4745	4745	0
517	20241217	115400	2243840	4745	4745	4745	4745	0
518	20241217	115300	2243840	4745	4745	4745	4745	0
519	20241217	115200	2243840	4745	4745	4745	4745	0
520	20241217	115100	2243840	4745	4745	4745	4745	0
521	20241217	115000	2243840	4745	4745	4745	4745	0
522	20241217	114900	2243840	4745	4745	4745	4745	0
523	20241217	114800	2243840	4745	4745	4745	4745	0
524	20241217	114700	2243840	4745	4745	4745	4745	0
525	20241217	114600	2243840	4745	4745	4745	4745	0
526	20241217	114500	2243840	4745	4745	4745	4745	0
527	20241217	114400	2243840	4745	4745	4745	4745	0
528	20241217	114300	2243840	4745	4745	4745	4745	0
529	20241217	114200	2243840	4745	4745	4745	4745	0
530	20241217	114100	2243840	4745	4745	4745	4745	0
531	20241217	114000	2243840	4745	4725	4745	4725	2
532	20241217	113900	2234370	4750	4750	4750	4750	0
533	20241217	113800	2234370	4750	4750	4750	4750	0
534	20241217	113700	2234370	4750	4750	4750	4750	0
535	20241217	113600	2234370	4750	4750	4750	4750	0
536	20241217	113500	2234370	4750	4750	4750	4750	0
537	20241217	113400	2234370	4750	4750	4750	4750	0
538	20241217	113300	2234370	4750	4750	4750	4750	0
539	20241217	113200	2234370	4750	4750	4750	4750	0
540	20241217	113100	2234370	4750	4750	4750	4750	0
541	20241217	113000	2234370	4750	4750	4750	4750	0
542	20241217	112900	2234370	4750	4750	4750	4750	0
543	20241217	112800	2234370	4750	4750	4750	4750	0
544	20241217	112700	2234370	4750	4750	4750	4750	0
545	20241217	112600	2234370	4750	4750	4750	4750	0
546	20241217	112500	2234370	4750	4750	4750	4750	0
547	20241217	112400	2234370	4750	4750	4750	4750	0
548	20241217	112300	2234370	4750	4750	4750	4750	0
549	20241217	112200	2234370	4750	4745	4750	4745	10
550	20241217	112100	2186880	4685	4685	4685	4685	0
551	20241217	112000	2186880	4685	4750	4750	4685	102
552	20241217	111900	1702510	4750	4750	4750	4750	0
553	20241217	111800	1702510	4750	4750	4750	4750	0
554	20241217	111700	1702510	4750	4750	4750	4750	0
555	20241217	111600	1702510	4750	4750	4750	4750	0
556	20241217	111500	1702510	4750	4750	4750	4750	0
557	20241217	111400	1702510	4750	4750	4750	4750	0
558	20241217	111300	1702510	4750	4750	4750	4750	0
559	20241217	111200	1702510	4750	4750	4750	4750	0
560	20241217	111100	1702510	4750	4750	4750	4750	0
561	20241217	111000	1702510	4750	4750	4750	4750	0
562	20241217	110900	1702510	4750	4750	4750	4750	0
563	20241217	110800	1702510	4750	4750	4750	4750	0
564	20241217	110700	1702510	4750	4750	4750	4750	0
565	20241217	110600	1702510	4750	4750	4750	4750	0
566	20241217	110500	1702510	4750	4750	4750	4750	0
567	20241217	110400	1702510	4750	4750	4750	4750	0
568	20241217	110300	1702510	4750	4750	4750	4750	0
569	20241217	110200	1702510	4750	4750	4750	4750	0
570	20241217	110100	1702510	4750	4750	4750	4750	0
571	20241217	110000	1702510	4750	4750	4750	4750	0
572	20241217	105900	1702510	4750	4750	4750	4750	0
573	20241217	105800	1702510	4750	4750	4750	4750	0
574	20241217	105700	1702510	4750	4750	4750	4750	4
575	20241217	105600	1683510	4750	4750	4750	4750	0
576	20241217	105500	1683510	4750	4750	4750	4750	0
577	20241217	105400	1683510	4750	4750	4750	4750	0
578	20241217	105300	1683510	4750	4750	4750	4750	0
579	20241217	105200	1683510	4750	4750	4750	4750	0
580	20241217	105100	1683510	4750	4750	4750	4750	0
581	20241217	105000	1683510	4750	4750	4750	4750	10
582	20241217	104900	1636010	4750	4750	4750	4750	0
583	20241217	104800	1636010	4750	4750	4750	4750	1
584	20241217	104700	1631260	4750	4750	4750	4750	0
585	20241217	104600	1631260	4750	4750	4750	4750	0
586	20241217	104500	1631260	4750	4750	4750	4750	0
587	20241217	104400	1631260	4750	4750	4750	4750	0
588	20241217	104300	1631260	4750	4750	4750	4750	0
589	20241217	104200	1631260	4750	4750	4750	4750	0
590	20241217	104100	1631260	4750	4750	4750	4750	0
591	20241217	104000	1631260	4750	4750	4750	4750	0
592	20241217	103900	1631260	4750	4750	4750	4750	0
593	20241217	103800	1631260	4750	4750	4750	4750	0
594	20241217	103700	1631260	4750	4750	4750	4750	0
595	20241217	103600	1631260	4750	4750	4750	4750	0
596	20241217	103500	1631260	4750	4750	4750	4750	0
597	20241217	103400	1631260	4750	4750	4750	4750	0
598	20241217	103300	1631260	4750	4750	4750	4750	0
599	20241217	103200	1631260	4750	4750	4750	4750	0
600	20241217	103100	1631260	4750	4750	4750	4750	0
601	20241217	103000	1631260	4750	4750	4750	4750	36
602	20241217	102900	1460260	4755	4755	4755	4755	0
603	20241217	102800	1460260	4755	4755	4755	4755	0
604	20241217	102700	1460260	4755	4755	4755	4755	0
605	20241217	102600	1460260	4755	4755	4755	4755	0
606	20241217	102500	1460260	4755	4755	4755	4755	0
607	20241217	102400	1460260	4755	4755	4755	4755	0
608	20241217	102300	1460260	4755	4755	4755	4755	0
609	20241217	102200	1460260	4755	4755	4755	4755	0
610	20241217	102100	1460260	4755	4755	4755	4755	0
611	20241217	102000	1460260	4755	4755	4755	4755	0
612	20241217	101900	1460260	4755	4755	4755	4755	0
613	20241217	101800	1460260	4755	4755	4755	4755	0
614	20241217	101700	1460260	4755	4755	4755	4755	0
615	20241217	101600	1460260	4755	4755	4755	4755	0
616	20241217	101500	1460260	4755	4755	4755	4755	2
617	20241217	101400	1450750	4755	4755	4755	4755	0
618	20241217	101300	1450750	4755	4755	4755	4755	0
619	20241217	101200	1450750	4755	4755	4755	4755	0
620	20241217	101100	1450750	4755	4755	4755	4755	0
621	20241217	101000	1450750	4755	4755	4755	4755	0
622	20241217	100900	1450750	4755	4755	4755	4755	0
623	20241217	100800	1450750	4755	4755	4755	4755	0
624	20241217	100700	1450750	4755	4755	4755	4755	0
625	20241217	100600	1450750	4755	4755	4755	4755	0
626	20241217	100500	1450750	4755	4755	4755	4755	0
627	20241217	100400	1450750	4755	4755	4755	4755	0
628	20241217	100300	1450750	4755	4755	4755	4755	0
629	20241217	100200	1450750	4755	4755	4755	4755	0
630	20241217	100100	1450750	4755	4755	4755	4755	0
631	20241217	100000	1450750	4755	4755	4755	4755	0
632	20241217	095900	1450750	4755	4755	4755	4755	0
633	20241217	095800	1450750	4755	4755	4755	4755	0
634	20241217	095700	1450750	4755	4755	4755	4755	1
635	20241217	095600	1445995	4755	4755	4755	4755	0
636	20241217	095500	1445995	4755	4755	4755	4755	0
637	20241217	095400	1445995	4755	4755	4755	4755	0
638	20241217	095300	1445995	4755	4755	4755	4755	0
639	20241217	095200	1445995	4755	4755	4755	4755	1
640	20241217	095100	1441240	4750	4750	4750	4750	0
641	20241217	095000	1441240	4750	4750	4750	4750	0
642	20241217	094900	1441240	4750	4750	4750	4750	0
643	20241217	094800	1441240	4750	4750	4750	4750	1
644	20241217	094700	1436490	4750	4750	4750	4750	10
645	20241217	094600	1388990	4750	4750	4750	4750	0
646	20241217	094500	1388990	4750	4750	4750	4750	0
647	20241217	094400	1388990	4750	4750	4750	4750	2
648	20241217	094300	1379490	4755	4755	4755	4755	4
649	20241217	094200	1360470	4755	4755	4755	4755	2
650	20241217	094100	1350960	4755	4755	4755	4755	7
651	20241217	094000	1317675	4755	4755	4755	4755	0
652	20241217	093900	1317675	4755	4755	4755	4755	79
653	20241217	093800	942030	4755	4755	4755	4755	0
654	20241217	093700	942030	4755	4755	4755	4755	0
655	20241217	093600	942030	4755	4755	4755	4755	0
656	20241217	093500	942030	4755	4755	4755	4755	1
657	20241217	093400	937275	4755	4755	4755	4755	0
658	20241217	093300	937275	4755	4755	4755	4755	0
659	20241217	093200	937275	4755	4755	4755	4755	0
660	20241217	093100	937275	4755	4755	4755	4755	0
661	20241217	093000	937275	4755	4750	4755	4750	4
662	20241217	092900	918270	4755	4755	4755	4755	0
663	20241217	092800	918270	4755	4755	4755	4755	0
664	20241217	092700	918270	4755	4755	4755	4755	58
665	20241217	092600	642480	4755	4755	4755	4755	0
666	20241217	092500	642480	4755	4755	4755	4755	0
667	20241217	092400	642480	4755	4755	4755	4755	0
668	20241217	092300	642480	4755	4755	4755	4755	0
669	20241217	092200	642480	4755	4810	4810	4755	3
670	20241217	092100	628105	4810	4810	4810	4810	0
671	20241217	092000	628105	4810	4810	4810	4810	0
672	20241217	091900	628105	4810	4810	4810	4810	0
673	20241217	091800	628105	4810	4810	4810	4810	1
674	20241217	091700	623295	4810	4810	4810	4810	0
675	20241217	091600	623295	4810	4810	4810	4810	0
676	20241217	091500	623295	4810	4810	4810	4810	0
677	20241217	091400	623295	4810	4810	4810	4810	0
678	20241217	091300	623295	4810	4810	4810	4810	0
679	20241217	091200	623295	4810	4810	4810	4810	0
680	20241217	091100	623295	4810	4755	4810	4755	2
681	20241217	091000	613730	4755	4755	4755	4755	0
682	20241217	090900	613730	4755	4755	4755	4755	0
683	20241217	090800	613730	4755	4755	4755	4755	0
684	20241217	090700	613730	4755	4760	4760	4755	110
685	20241217	090600	90345	4755	4755	4755	4755	0
686	20241217	090500	90345	4755	4755	4755	4755	0
687	20241217	090400	90345	4755	4755	4755	4755	0
688	20241217	090300	90345	4755	4755	4755	4755	0
689	20241217	090200	90345	4755	4755	4755	4755	0
690	20241217	090100	90345	4755	4755	4755	4755	0
691	20241217	090000	90345	4755	4755	4755	4755	19