KissMeData/016450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190200	246235115	4465	4465	4465	4465	1063
3	20241203	190100	246235115	4465	4465	4465	4465	0
4	20241203	190000	246235115	4465	4465	4465	4465	0
5	20241203	185900	246235115	4465	4465	4465	4465	0
6	20241203	185800	246235115	4465	4465	4465	4465	0
7	20241203	185700	246235115	4465	4465	4465	4465	0
8	20241203	185600	246235115	4465	4465	4465	4465	0
9	20241203	185500	246235115	4465	4465	4465	4465	0
10	20241203	185400	246235115	4465	4465	4465	4465	0
11	20241203	185300	246235115	4465	4465	4465	4465	0
12	20241203	185200	246235115	4465	4465	4465	4465	0
13	20241203	185100	246235115	4465	4465	4465	4465	0
14	20241203	185000	246235115	4465	4465	4465	4465	0
15	20241203	184900	246235115	4465	4465	4465	4465	0
16	20241203	184800	246235115	4465	4465	4465	4465	0
17	20241203	184700	246235115	4465	4465	4465	4465	0
18	20241203	184600	246235115	4465	4465	4465	4465	0
19	20241203	184500	246235115	4465	4465	4465	4465	0
20	20241203	184400	246235115	4465	4465	4465	4465	0
21	20241203	184300	246235115	4465	4465	4465	4465	0
22	20241203	184200	246235115	4465	4465	4465	4465	0
23	20241203	184100	246235115	4465	4465	4465	4465	0
24	20241203	184000	246235115	4465	4465	4465	4465	0
25	20241203	183900	246235115	4465	4465	4465	4465	0
26	20241203	183800	246235115	4465	4465	4465	4465	0
27	20241203	183700	246235115	4465	4465	4465	4465	0
28	20241203	183600	246235115	4465	4465	4465	4465	0
29	20241203	183500	246235115	4465	4465	4465	4465	0
30	20241203	183400	246235115	4465	4465	4465	4465	0
31	20241203	183300	246235115	4465	4465	4465	4465	0
32	20241203	183200	246235115	4465	4465	4465	4465	1063
33	20241203	183100	246235115	4465	4465	4465	4465	0
34	20241203	183000	246235115	4465	4465	4465	4465	0
35	20241203	182900	246235115	4465	4465	4465	4465	0
36	20241203	182800	246235115	4465	4465	4465	4465	0
37	20241203	182700	246235115	4465	4465	4465	4465	0
38	20241203	182600	246235115	4465	4465	4465	4465	0
39	20241203	182500	246235115	4465	4465	4465	4465	0
40	20241203	182400	246235115	4465	4465	4465	4465	0
41	20241203	182300	246235115	4465	4465	4465	4465	0
42	20241203	182200	246235115	4465	4465	4465	4465	0
43	20241203	182100	246235115	4465	4465	4465	4465	0
44	20241203	182000	246235115	4465	4465	4465	4465	0
45	20241203	181900	246235115	4465	4465	4465	4465	0
46	20241203	181800	246235115	4465	4465	4465	4465	0
47	20241203	181700	246235115	4465	4465	4465	4465	0
48	20241203	181600	246235115	4465	4465	4465	4465	0
49	20241203	181500	246235115	4465	4465	4465	4465	0
50	20241203	181400	246235115	4465	4465	4465	4465	0
51	20241203	181300	246235115	4465	4465	4465	4465	0
52	20241203	181200	246235115	4465	4465	4465	4465	0
53	20241203	181100	246235115	4465	4465	4465	4465	0
54	20241203	181000	246235115	4465	4465	4465	4465	0
55	20241203	180900	246235115	4465	4465	4465	4465	0
56	20241203	180800	246235115	4465	4465	4465	4465	0
57	20241203	180700	246235115	4465	4465	4465	4465	0
58	20241203	180600	246235115	4465	4465	4465	4465	0
59	20241203	180500	246235115	4465	4465	4465	4465	0
60	20241203	180400	246235115	4465	4465	4465	4465	0
61	20241203	180300	246235115	4465	4465	4465	4465	0
62	20241203	180200	246235115	4465	4465	4465	4465	1063
63	20241203	180100	246235115	4465	4465	4465	4465	0
64	20241203	180000	246235115	4465	4465	4465	4465	0
65	20241203	175900	246235115	4465	4465	4465	4465	0
66	20241203	175800	246235115	4465	4465	4465	4465	0
67	20241203	175700	246235115	4465	4465	4465	4465	0
68	20241203	175600	246235115	4465	4465	4465	4465	0
69	20241203	175500	246235115	4465	4465	4465	4465	0
70	20241203	175400	246235115	4465	4465	4465	4465	0
71	20241203	175300	246235115	4465	4465	4465	4465	0
72	20241203	175200	246235115	4465	4465	4465	4465	0
73	20241203	175100	246235115	4465	4465	4465	4465	0
74	20241203	175000	246235115	4465	4465	4465	4465	0
75	20241203	174900	246235115	4465	4465	4465	4465	0
76	20241203	174800	246235115	4465	4465	4465	4465	0
77	20241203	174700	246235115	4465	4465	4465	4465	0
78	20241203	174600	246235115	4465	4465	4465	4465	0
79	20241203	174500	246235115	4465	4465	4465	4465	0
80	20241203	174400	246235115	4465	4465	4465	4465	0
81	20241203	174300	246235115	4465	4465	4465	4465	0
82	20241203	174200	246235115	4465	4465	4465	4465	0
83	20241203	174100	246235115	4465	4465	4465	4465	0
84	20241203	174000	246235115	4465	4465	4465	4465	0
85	20241203	173900	246235115	4465	4465	4465	4465	0
86	20241203	173800	246235115	4465	4465	4465	4465	0
87	20241203	173700	246235115	4465	4465	4465	4465	0
88	20241203	173600	246235115	4465	4465	4465	4465	0
89	20241203	173500	246235115	4465	4465	4465	4465	0
90	20241203	173400	246235115	4465	4465	4465	4465	0
91	20241203	173300	246235115	4465	4465	4465	4465	0
92	20241203	173200	246235115	4465	4465	4465	4465	1063
93	20241203	173100	246235115	4465	4465	4465	4465	0
94	20241203	173000	246235115	4465	4465	4465	4465	0
95	20241203	172900	246235115	4465	4465	4465	4465	0
96	20241203	172800	246235115	4465	4465	4465	4465	0
97	20241203	172700	246235115	4465	4465	4465	4465	0
98	20241203	172600	246235115	4465	4465	4465	4465	0
99	20241203	172500	246235115	4465	4465	4465	4465	0
100	20241203	172400	246235115	4465	4465	4465	4465	0
101	20241203	172300	246235115	4465	4465	4465	4465	0
102	20241203	172200	246235115	4465	4465	4465	4465	0
103	20241203	172100	246235115	4465	4465	4465	4465	0
104	20241203	172000	246235115	4465	4465	4465	4465	0
105	20241203	171900	246235115	4465	4465	4465	4465	0
106	20241203	171800	246235115	4465	4465	4465	4465	0
107	20241203	171700	246235115	4465	4465	4465	4465	0
108	20241203	171600	246235115	4465	4465	4465	4465	0
109	20241203	171500	246235115	4465	4465	4465	4465	0
110	20241203	171400	246235115	4465	4465	4465	4465	0
111	20241203	171300	246235115	4465	4465	4465	4465	0
112	20241203	171200	246235115	4465	4465	4465	4465	0
113	20241203	171100	246235115	4465	4465	4465	4465	0
114	20241203	171000	246235115	4465	4465	4465	4465	0
115	20241203	170900	246235115	4465	4465	4465	4465	0
116	20241203	170800	246235115	4465	4465	4465	4465	0
117	20241203	170700	246235115	4465	4465	4465	4465	0
118	20241203	170600	246235115	4465	4465	4465	4465	0
119	20241203	170500	246235115	4465	4465	4465	4465	0
120	20241203	170400	246235115	4465	4465	4465	4465	0
121	20241203	170300	246235115	4465	4465	4465	4465	0
122	20241203	170200	246235115	4465	4465	4465	4465	1063
123	20241203	170100	246235115	4465	4465	4465	4465	0
124	20241203	170000	246235115	4465	4465	4465	4465	0
125	20241203	165900	246235115	4465	4465	4465	4465	0
126	20241203	165800	246235115	4465	4465	4465	4465	0
127	20241203	165700	246235115	4465	4465	4465	4465	0
128	20241203	165600	246235115	4465	4465	4465	4465	0
129	20241203	165500	246235115	4465	4465	4465	4465	0
130	20241203	165400	246235115	4465	4465	4465	4465	0
131	20241203	165300	246235115	4465	4465	4465	4465	0
132	20241203	165200	246235115	4465	4465	4465	4465	0
133	20241203	165100	246235115	4465	4465	4465	4465	0
134	20241203	165000	246235115	4465	4465	4465	4465	0
135	20241203	164900	246235115	4465	4465	4465	4465	0
136	20241203	164800	246235115	4465	4465	4465	4465	0
137	20241203	164700	246235115	4465	4465	4465	4465	0
138	20241203	164600	246235115	4465	4465	4465	4465	0
139	20241203	164500	246235115	4465	4465	4465	4465	0
140	20241203	164400	246235115	4465	4465	4465	4465	0
141	20241203	164300	246235115	4465	4465	4465	4465	0
142	20241203	164200	246235115	4465	4465	4465	4465	0
143	20241203	164100	246235115	4465	4465	4465	4465	0
144	20241203	164000	246235115	4465	4465	4465	4465	0
145	20241203	163900	246235115	4465	4465	4465	4465	0
146	20241203	163800	246235115	4465	4465	4465	4465	0
147	20241203	163700	246235115	4465	4465	4465	4465	0
148	20241203	163600	246235115	4465	4465	4465	4465	0
149	20241203	163500	246235115	4465	4465	4465	4465	0
150	20241203	163400	246235115	4465	4465	4465	4465	0
151	20241203	163300	246235115	4465	4465	4465	4465	0
152	20241203	163200	246235115	4465	4465	4465	4465	1063
153	20241203	163100	246235115	4465	4465	4465	4465	0
154	20241203	163000	246235115	4465	4465	4465	4465	0
155	20241203	162900	246235115	4465	4465	4465	4465	0
156	20241203	162800	246235115	4465	4465	4465	4465	0
157	20241203	162700	246235115	4465	4465	4465	4465	0
158	20241203	162600	246235115	4465	4465	4465	4465	0
159	20241203	162500	246235115	4465	4465	4465	4465	0
160	20241203	162400	246235115	4465	4465	4465	4465	0
161	20241203	162300	246235115	4465	4465	4465	4465	0
162	20241203	162200	246235115	4465	4465	4465	4465	0
163	20241203	162100	246235115	4465	4465	4465	4465	0
164	20241203	162000	246235115	4465	4465	4465	4465	0
165	20241203	161900	246235115	4465	4465	4465	4465	0
166	20241203	161800	246235115	4465	4465	4465	4465	0
167	20241203	161700	246235115	4465	4465	4465	4465	0
168	20241203	161600	246235115	4465	4465	4465	4465	0
169	20241203	161500	246235115	4465	4465	4465	4465	0
170	20241203	161400	246235115	4465	4465	4465	4465	0
171	20241203	161300	246235115	4465	4465	4465	4465	0
172	20241203	161200	246235115	4465	4465	4465	4465	0
173	20241203	161100	246235115	4465	4465	4465	4465	0
174	20241203	161000	246235115	4465	4465	4465	4465	0
175	20241203	160900	246235115	4465	4465	4465	4465	0
176	20241203	160800	246235115	4465	4465	4465	4465	0
177	20241203	160700	246235115	4465	4465	4465	4465	0
178	20241203	160600	246235115	4465	4465	4465	4465	0
179	20241203	160500	246235115	4465	4465	4465	4465	0
180	20241203	160400	246235115	4465	4465	4465	4465	0
181	20241203	160300	246235115	4465	4465	4465	4465	0
182	20241203	160200	246235115	4465	4465	4465	4465	1063
183	20241203	160100	246235115	4465	4465	4465	4465	0
184	20241203	160000	246235115	4465	4465	4465	4465	0
185	20241203	155900	246235115	4465	4465	4465	4465	0
186	20241203	155800	246235115	4465	4465	4465	4465	0
187	20241203	155700	246235115	4465	4465	4465	4465	0
188	20241203	155600	246235115	4465	4465	4465	4465	0
189	20241203	155500	246235115	4465	4465	4465	4465	0
190	20241203	155400	246235115	4465	4465	4465	4465	0
191	20241203	155300	246235115	4465	4465	4465	4465	0
192	20241203	155200	246235115	4465	4465	4465	4465	0
193	20241203	155100	246235115	4465	4465	4465	4465	0
194	20241203	155000	246235115	4465	4465	4465	4465	0
195	20241203	154900	246235115	4465	4465	4465	4465	0
196	20241203	154800	246235115	4465	4465	4465	4465	0
197	20241203	154700	246235115	4465	4465	4465	4465	0
198	20241203	154600	246235115	4465	4465	4465	4465	0
199	20241203	154500	246235115	4465	4465	4465	4465	0
200	20241203	154400	246235115	4465	4465	4465	4465	0
201	20241203	154300	246235115	4465	4465	4465	4465	0
202	20241203	154200	246235115	4465	4465	4465	4465	0
203	20241203	154100	246235115	4465	4465	4465	4465	0
204	20241203	154000	246235115	4465	4465	4465	4465	0
205	20241203	153900	246235115	4465	4465	4465	4465	0
206	20241203	153800	246235115	4465	4465	4465	4465	0
207	20241203	153700	246235115	4465	4465	4465	4465	0
208	20241203	153600	246235115	4465	4465	4465	4465	0
209	20241203	153500	246235115	4465	4465	4465	4465	0
210	20241203	153400	246235115	4465	4465	4465	4465	0
211	20241203	153300	246235115	4465	4465	4465	4465	0
212	20241203	153200	246235115	4465	4465	4465	4465	1063
213	20241203	153100	246235115	4465	4465	4465	4465	0
214	20241203	153000	246235115	4465	4465	4465	4465	1063
215	20241203	152900	241488820	4470	4470	4470	4470	0
216	20241203	152800	241488820	4470	4470	4470	4470	0
217	20241203	152700	241488820	4470	4470	4470	4470	0
218	20241203	152600	241488820	4470	4470	4470	4470	0
219	20241203	152500	241488820	4470	4470	4470	4470	0
220	20241203	152400	241488820	4470	4470	4470	4470	0
221	20241203	152300	241488820	4470	4470	4470	4470	0
222	20241203	152200	241488820	4470	4470	4470	4470	0
223	20241203	152100	241488820	4470	4470	4470	4470	0
224	20241203	152000	241488820	4470	4470	4470	4470	0
225	20241203	151900	241488820	4470	4470	4470	4470	0
226	20241203	151800	241488820	4470	4470	4470	4470	1
227	20241203	151700	241484350	4465	4470	4470	4450	52
228	20241203	151600	241252900	4465	4465	4470	4465	1147
229	20241203	151500	236131540	4460	4465	4465	4460	243
230	20241203	151400	235047755	4465	4465	4465	4465	0
231	20241203	151300	235047755	4465	4455	4465	4450	1005
232	20241203	151200	230574455	4465	4465	4465	4465	0
233	20241203	151100	230574455	4465	4460	4465	4460	4
234	20241203	151000	230556600	4455	4455	4455	4455	127
235	20241203	150900	229990815	4465	4465	4465	4465	586
236	20241203	150800	227374325	4455	4455	4455	4455	0
237	20241203	150700	227374325	4455	4455	4455	4455	0
238	20241203	150600	227374325	4455	4455	4455	4455	19
239	20241203	150500	227289680	4455	4455	4455	4455	78
240	20241203	150400	226942190	4465	4460	4470	4455	277
241	20241203	150300	225706110	4460	4460	4460	4460	0
242	20241203	150200	225706110	4460	4460	4460	4460	0
243	20241203	150100	225706110	4460	4455	4460	4455	247
244	20241203	150000	224605600	4455	4455	4455	4455	0
245	20241203	145900	224605600	4455	4455	4455	4455	0
246	20241203	145800	224605600	4455	4455	4455	4455	0
247	20241203	145700	224605600	4455	4455	4455	4455	32
248	20241203	145600	224463040	4470	4470	4470	4470	0
249	20241203	145500	224463040	4470	4465	4470	4465	3
250	20241203	145400	224449640	4470	4470	4470	4470	0
251	20241203	145300	224449640	4470	4470	4470	4470	0
252	20241203	145200	224449640	4470	4470	4470	4470	0
253	20241203	145100	224449640	4470	4470	4470	4470	0
254	20241203	145000	224449640	4470	4470	4470	4470	0
255	20241203	144900	224449640	4470	4470	4470	4470	0
256	20241203	144800	224449640	4470	4470	4475	4470	111
257	20241203	144700	223952975	4475	4460	4475	4455	63
258	20241203	144600	223672110	4475	4475	4475	4475	11
259	20241203	144500	223622885	4475	4475	4475	4475	0
260	20241203	144400	223622885	4475	4475	4475	4475	1
261	20241203	144300	223618410	4480	4475	4480	4475	100
262	20241203	144200	223170465	4480	4480	4480	4480	0
263	20241203	144100	223170465	4480	4460	4480	4460	104
264	20241203	144000	222704625	4450	4460	4480	4450	38
265	20241203	143900	222534835	4460	4465	4480	4445	641
266	20241203	143800	219664545	4465	4465	4475	4450	630
267	20241203	143700	216858665	4475	4460	4475	4455	450
268	20241203	143600	214852660	4470	4470	4475	4470	91
269	20241203	143500	214445445	4475	4460	4475	4460	68
270	20241203	143400	214142140	4470	4470	4475	4470	12
271	20241203	143300	214088480	4475	4470	4475	4470	5
272	20241203	143200	214066115	4475	4470	4475	4470	5
273	20241203	143100	214043750	4475	4470	4475	4470	4
274	20241203	143000	214025860	4475	4475	4475	4475	0
275	20241203	142900	214025860	4475	4470	4475	4470	3
276	20241203	142800	214012445	4470	4470	4470	4470	0
277	20241203	142700	214012445	4470	4470	4470	4470	0
278	20241203	142600	214012445	4470	4470	4470	4470	222
279	20241203	142500	213020105	4475	4475	4475	4475	32
280	20241203	142400	212876905	4475	4475	4475	4475	10
281	20241203	142300	212832155	4475	4475	4475	4475	0
282	20241203	142200	212832155	4475	4475	4475	4475	2
283	20241203	142100	212823205	4470	4470	4470	4470	0
284	20241203	142000	212823205	4470	4470	4470	4470	0
285	20241203	141900	212823205	4470	4470	4470	4470	0
286	20241203	141800	212823205	4470	4465	4470	4465	1970
287	20241203	141700	204017555	4470	4470	4470	4470	0
288	20241203	141600	204017555	4470	4470	4470	4470	0
289	20241203	141500	204017555	4470	4470	4470	4470	0
290	20241203	141400	204017555	4470	4470	4470	4470	0
291	20241203	141300	204017555	4470	4470	4470	4470	0
292	20241203	141200	204017555	4470	4470	4470	4470	0
293	20241203	141100	204017555	4470	4470	4470	4470	1
294	20241203	141000	204013085	4465	4465	4465	4465	300
295	20241203	140900	202673585	4470	4470	4470	4470	0
296	20241203	140800	202673585	4470	4470	4470	4470	0
297	20241203	140700	202673585	4470	4470	4470	4470	0
298	20241203	140600	202673585	4470	4465	4470	4465	10
299	20241203	140500	202628900	4465	4465	4465	4465	145
300	20241203	140400	201981475	4475	4470	4475	4470	330
301	20241203	140300	200504800	4470	4470	4470	4470	0
302	20241203	140200	200504800	4470	4470	4470	4470	0
303	20241203	140100	200504800	4470	4470	4470	4470	0
304	20241203	140000	200504800	4470	4465	4470	4465	337
305	20241203	135900	199000090	4475	4475	4475	4475	145
306	20241203	135800	198351215	4475	4475	4475	4475	0
307	20241203	135700	198351215	4475	4475	4475	4475	12
308	20241203	135600	198297515	4470	4470	4470	4470	5
309	20241203	135500	198275165	4470	4470	4470	4470	206
310	20241203	135400	197354345	4470	4470	4470	4470	0
311	20241203	135300	197354345	4470	4470	4470	4470	0
312	20241203	135200	197354345	4470	4470	4470	4470	0
313	20241203	135100	197354345	4470	4470	4470	4470	0
314	20241203	135000	197354345	4470	4470	4470	4470	1
315	20241203	134900	197349875	4470	4470	4470	4470	0
316	20241203	134800	197349875	4470	4470	4470	4470	0
317	20241203	134700	197349875	4470	4470	4470	4470	32
318	20241203	134600	197206835	4470	4470	4470	4470	31
319	20241203	134500	197068265	4475	4475	4475	4475	0
320	20241203	134400	197068265	4475	4475	4475	4475	0
321	20241203	134300	197068265	4475	4475	4475	4475	10
322	20241203	134200	197023515	4470	4470	4470	4470	0
323	20241203	134100	197023515	4470	4470	4470	4470	448
324	20241203	134000	195020955	4475	4470	4475	4470	10
325	20241203	133900	194976210	4470	4470	4470	4470	2
326	20241203	133800	194967270	4470	4470	4470	4470	84
327	20241203	133700	194591790	4470	4470	4470	4470	420
328	20241203	133600	192714390	4470	4470	4470	4470	0
329	20241203	133500	192714390	4470	4470	4470	4470	0
330	20241203	133400	192714390	4470	4470	4470	4470	0
331	20241203	133300	192714390	4470	4470	4470	4470	0
332	20241203	133200	192714390	4470	4470	4470	4470	0
333	20241203	133100	192714390	4470	4470	4470	4470	0
334	20241203	133000	192714390	4470	4470	4470	4470	52
335	20241203	132900	192481950	4470	4460	4470	4460	5
336	20241203	132800	192459630	4460	4460	4460	4460	5
337	20241203	132700	192437330	4470	4470	4470	4470	0
338	20241203	132600	192437330	4470	4470	4470	4470	0
339	20241203	132500	192437330	4470	4470	4470	4470	1
340	20241203	132400	192432860	4465	4465	4465	4465	295
341	20241203	132300	191115685	4465	4465	4465	4465	0
342	20241203	132200	191115685	4465	4465	4465	4465	0
343	20241203	132100	191115685	4465	4465	4465	4465	0
344	20241203	132000	191115685	4465	4465	4465	4465	0
345	20241203	131900	191115685	4465	4465	4465	4465	0
346	20241203	131800	191115685	4465	4465	4465	4465	0
347	20241203	131700	191115685	4465	4465	4465	4465	0
348	20241203	131600	191115685	4465	4465	4465	4465	10
349	20241203	131500	191071035	4465	4465	4465	4465	0
350	20241203	131400	191071035	4465	4465	4465	4465	0
351	20241203	131300	191071035	4465	4465	4465	4465	0
352	20241203	131200	191071035	4465	4465	4465	4465	0
353	20241203	131100	191071035	4465	4465	4465	4465	0
354	20241203	131000	191071035	4465	4465	4465	4465	100
355	20241203	130900	190624535	4465	4465	4465	4465	6
356	20241203	130800	190597745	4465	4465	4465	4465	0
357	20241203	130700	190597745	4465	4465	4465	4465	3
358	20241203	130600	190584350	4460	4460	4460	4460	20
359	20241203	130500	190495150	4460	4460	4460	4460	0
360	20241203	130400	190495150	4460	4460	4460	4460	5
361	20241203	130300	190472850	4470	4470	4470	4470	1
362	20241203	130200	190468380	4470	4470	4470	4470	434
363	20241203	130100	188528400	4470	4470	4470	4470	0
364	20241203	130000	188528400	4470	4465	4470	4465	7
365	20241203	125900	188497140	4465	4465	4465	4465	0
366	20241203	125800	188497140	4465	4465	4465	4465	469
367	20241203	125700	186403055	4470	4470	4470	4470	1
368	20241203	125600	186398585	4470	4470	4470	4470	0
369	20241203	125500	186398585	4470	4470	4470	4470	1
370	20241203	125400	186394115	4470	4470	4470	4470	100
371	20241203	125300	185947115	4470	4470	4470	4470	20
372	20241203	125200	185857715	4470	4465	4470	4465	55
373	20241203	125100	185612135	4465	4460	4465	4460	301
374	20241203	125000	184269670	4465	4460	4465	4460	101
375	20241203	124900	183819205	4465	4465	4465	4465	10
376	20241203	124800	183774555	4465	4465	4465	4460	109
377	20241203	124700	183288235	4465	4465	4465	4465	0
378	20241203	124600	183288235	4465	4465	4465	4465	2
379	20241203	124500	183279305	4470	4470	4470	4470	101
380	20241203	124400	182827835	4470	4470	4470	4470	3
381	20241203	124300	182814425	4475	4475	4475	4475	1
382	20241203	124200	182809950	4470	4470	4470	4470	0
383	20241203	124100	182809950	4470	4475	4475	4470	28
384	20241203	124000	182684785	4470	4470	4470	4470	102
385	20241203	123900	182228845	4480	4480	4480	4480	0
386	20241203	123800	182228845	4480	4480	4480	4480	1
387	20241203	123700	182224365	4480	4480	4480	4480	50
388	20241203	123600	182000365	4480	4480	4480	4480	1
389	20241203	123500	181995885	4480	4480	4480	4480	45
390	20241203	123400	181794285	4475	4475	4475	4475	711
391	20241203	123300	178612560	4475	4470	4475	4470	29
392	20241203	123200	178482920	4465	4460	4465	4460	102
393	20241203	123100	178027495	4465	4460	4465	4460	2
394	20241203	123000	178018570	4465	4465	4465	4465	0
395	20241203	122900	178018570	4465	4465	4465	4465	1
396	20241203	122800	178014105	4465	4465	4465	4465	0
397	20241203	122700	178014105	4465	4465	4465	4465	0
398	20241203	122600	178014105	4465	4465	4465	4465	2
399	20241203	122500	178005175	4465	4465	4465	4465	22
400	20241203	122400	177906945	4465	4465	4465	4465	114
401	20241203	122300	177397935	4465	4465	4465	4465	0
402	20241203	122200	177397935	4465	4465	4465	4465	4
403	20241203	122100	177380075	4465	4465	4465	4465	0
404	20241203	122000	177380075	4465	4465	4465	4465	3
405	20241203	121900	177366680	4465	4465	4465	4465	435
406	20241203	121800	175424405	4475	4475	4475	4475	0
407	20241203	121700	175424405	4475	4470	4475	4465	13
408	20241203	121600	175366270	4465	4470	4470	4465	2202
409	20241203	121500	165529060	4465	4465	4465	4465	63
410	20241203	121400	165247765	4465	4470	4470	4465	930
411	20241203	121300	161094810	4465	4465	4465	4465	628
412	20241203	121200	158290790	4465	4465	4465	4465	5
413	20241203	121100	158268465	4460	4460	4460	4460	283
414	20241203	121000	157006285	4460	4465	4465	4460	42
415	20241203	120900	156818960	4460	4460	4460	4460	942
416	20241203	120800	152617640	4455	4455	4455	4455	146
417	20241203	120700	151967210	4455	4455	4455	4455	1
418	20241203	120600	151962755	4455	4455	4455	4455	0
419	20241203	120500	151962755	4455	4455	4455	4455	1
420	20241203	120400	151958300	4455	4455	4455	4455	112
421	20241203	120300	151459340	4455	4455	4455	4455	2
422	20241203	120200	151450430	4455	4455	4455	4455	0
423	20241203	120100	151450430	4455	4455	4455	4455	0
424	20241203	120000	151450430	4455	4445	4455	4445	26
425	20241203	115900	151334840	4445	4445	4445	4445	100
426	20241203	115800	150890340	4455	4455	4455	4455	1
427	20241203	115700	150885885	4455	4455	4455	4455	0
428	20241203	115600	150885885	4455	4455	4455	4455	0
429	20241203	115500	150885885	4455	4455	4455	4455	1
430	20241203	115400	150881430	4455	4455	4455	4455	0
431	20241203	115300	150881430	4455	4455	4455	4450	3
432	20241203	115200	150868070	4455	4455	4455	4455	0
433	20241203	115100	150868070	4455	4455	4455	4455	301
434	20241203	115000	149527115	4455	4455	4455	4455	0
435	20241203	114900	149527115	4455	4455	4455	4455	0
436	20241203	114800	149527115	4455	4455	4455	4455	1
437	20241203	114700	149522660	4455	4455	4455	4455	0
438	20241203	114600	149522660	4455	4455	4455	4455	1
439	20241203	114500	149518205	4455	4455	4455	4455	0
440	20241203	114400	149518205	4455	4455	4455	4455	1
441	20241203	114300	149513750	4450	4450	4450	4450	0
442	20241203	114200	149513750	4450	4450	4450	4450	250
443	20241203	114100	148401250	4450	4450	4450	4450	141
444	20241203	114000	147773800	4445	4445	4445	4445	0
445	20241203	113900	147773800	4445	4450	4450	4445	58
446	20241203	113800	147515985	4450	4450	4450	4450	1
447	20241203	113700	147511535	4450	4450	4450	4450	0
448	20241203	113600	147511535	4450	4445	4450	4445	6
449	20241203	113500	147484860	4450	4450	4450	4450	0
450	20241203	113400	147484860	4450	4450	4450	4450	1
451	20241203	113300	147480410	4445	4445	4445	4445	0
452	20241203	113200	147480410	4445	4445	4445	4445	37
453	20241203	113100	147315945	4445	4445	4445	4445	0
454	20241203	113000	147315945	4445	4445	4445	4445	0
455	20241203	112900	147315945	4445	4445	4445	4445	1
456	20241203	112800	147311500	4445	4445	4445	4445	0
457	20241203	112700	147311500	4445	4445	4445	4445	1
458	20241203	112600	147307055	4445	4445	4445	4445	0
459	20241203	112500	147307055	4445	4445	4445	4445	1
460	20241203	112400	147302610	4445	4445	4445	4445	0
461	20241203	112300	147302610	4445	4445	4445	4445	102
462	20241203	112200	146849220	4450	4450	4450	4450	1
463	20241203	112100	146844770	4450	4450	4450	4450	0
464	20241203	112000	146844770	4450	4450	4450	4450	1
465	20241203	111900	146840320	4450	4450	4450	4450	0
466	20241203	111800	146840320	4450	4450	4450	4450	2
467	20241203	111700	146831420	4450	4450	4450	4450	103
468	20241203	111600	146373070	4450	4450	4450	4450	275
469	20241203	111500	145149320	4450	4450	4450	4450	1
470	20241203	111400	145144870	4445	4445	4445	4445	1
471	20241203	111300	145140425	4445	4445	4445	4445	1
472	20241203	111200	145135980	4455	4445	4455	4430	106
473	20241203	111100	144664905	4455	4450	4455	4425	4493
474	20241203	111000	124736025	4455	4455	4455	4450	10
475	20241203	110900	124691480	4460	4460	4460	4460	0
476	20241203	110800	124691480	4460	4460	4460	4460	1
477	20241203	110700	124687020	4460	4450	4460	4450	410
478	20241203	110600	122858465	4460	4450	4460	4450	1385
479	20241203	110500	116685235	4450	4445	4450	4445	1221
480	20241203	110400	111252835	4440	4440	4440	4440	6
481	20241203	110300	111226195	4445	4445	4445	4445	12
482	20241203	110200	111172855	4440	4440	4440	4440	335
483	20241203	110100	109685455	4435	4430	4440	4430	1147
484	20241203	110000	104601550	4430	4450	4450	4420	1150
485	20241203	105900	99501990	4455	4455	4455	4455	0
486	20241203	105800	99501990	4455	4455	4455	4455	1
487	20241203	105700	99497535	4455	4455	4455	4455	0
488	20241203	105600	99497535	4455	4455	4455	4455	1
489	20241203	105500	99493080	4455	4455	4455	4455	44
490	20241203	105400	99297060	4455	4455	4460	4450	223
491	20241203	105300	98303540	4455	4450	4455	4445	13
492	20241203	105200	98245730	4450	4415	4450	4415	5342
493	20241203	105100	74551545	4420	4415	4420	4415	2
494	20241203	105000	74542710	4420	4420	4420	4420	519
495	20241203	104900	72248730	4420	4420	4420	4420	1
496	20241203	104800	72244310	4420	4420	4420	4420	0
497	20241203	104700	72244310	4420	4420	4420	4420	61
498	20241203	104600	71974690	4420	4420	4420	4420	444
499	20241203	104500	70012210	4420	4420	4420	4420	0
500	20241203	104400	70012210	4420	4420	4420	4420	1
501	20241203	104300	70007790	4420	4420	4420	4420	0
502	20241203	104200	70007790	4420	4420	4420	4420	1
503	20241203	104100	70003370	4420	4420	4425	4420	515
504	20241203	104000	67726635	4415	4415	4415	4415	156
505	20241203	103900	67037895	4415	4415	4415	4415	104
506	20241203	103800	66578735	4415	4415	4415	4415	0
507	20241203	103700	66578735	4415	4415	4415	4415	1
508	20241203	103600	66574320	4410	4410	4410	4410	0
509	20241203	103500	66574320	4410	4410	4410	4410	642
510	20241203	103400	63743100	4410	4410	4410	4410	0
511	20241203	103300	63743100	4410	4405	4410	4405	2
512	20241203	103200	63734285	4405	4400	4405	4400	104
513	20241203	103100	63276680	4400	4400	4400	4400	130
514	20241203	103000	62704680	4410	4410	4410	4410	1
515	20241203	102900	62700270	4410	4410	4410	4410	0
516	20241203	102800	62700270	4410	4410	4410	4410	1
517	20241203	102700	62695860	4410	4410	4410	4410	2
518	20241203	102600	62687040	4415	4415	4415	4415	0
519	20241203	102500	62687040	4415	4415	4415	4415	1
520	20241203	102400	62682625	4415	4415	4415	4415	0
521	20241203	102300	62682625	4415	4415	4415	4415	23
522	20241203	102200	62581080	4415	4415	4415	4415	0
523	20241203	102100	62581080	4415	4415	4415	4415	1
524	20241203	102000	62576665	4415	4415	4415	4415	0
525	20241203	101900	62576665	4415	4415	4415	4415	2
526	20241203	101800	62567835	4415	4415	4415	4415	1
527	20241203	101700	62563420	4415	4415	4415	4415	3
528	20241203	101600	62550175	4410	4410	4410	4410	577
529	20241203	101500	60005605	4410	4410	4410	4410	7
530	20241203	101400	59974735	4410	4410	4410	4410	1
531	20241203	101300	59970325	4410	4410	4410	4410	1
532	20241203	101200	59965915	4410	4410	4410	4410	0
533	20241203	101100	59965915	4410	4410	4410	4410	1
534	20241203	101000	59961505	4410	4410	4410	4410	11
535	20241203	100900	59912995	4400	4405	4405	4400	129
536	20241203	100800	59345135	4405	4405	4405	4405	0
537	20241203	100700	59345135	4405	4405	4405	4405	0
538	20241203	100600	59345135	4405	4405	4405	4405	1
539	20241203	100500	59340730	4405	4405	4405	4405	0
540	20241203	100400	59340730	4405	4405	4405	4405	1
541	20241203	100300	59336325	4405	4405	4405	4405	0
542	20241203	100200	59336325	4405	4405	4405	4405	1
543	20241203	100100	59331920	4405	4405	4405	4395	1173
544	20241203	100000	54174245	4415	4415	4415	4415	0
545	20241203	095900	54174245	4415	4415	4415	4415	1
546	20241203	095800	54169830	4415	4415	4415	4415	0
547	20241203	095700	54169830	4415	4415	4415	4415	1
548	20241203	095600	54165415	4415	4415	4415	4415	50
549	20241203	095500	53944665	4415	4415	4415	4415	0
550	20241203	095400	53944665	4415	4415	4415	4415	1
551	20241203	095300	53940250	4415	4415	4415	4415	0
552	20241203	095200	53940250	4415	4405	4420	4395	33
553	20241203	095100	53794660	4405	4405	4405	4405	196
554	20241203	095000	52931280	4405	4405	4405	4405	11
555	20241203	094900	52882825	4420	4410	4420	4410	1401
556	20241203	094800	46700330	4405	4405	4405	4405	56
557	20241203	094700	46453650	4400	4400	4400	4400	283
558	20241203	094600	45208450	4400	4400	4400	4400	0
559	20241203	094500	45208450	4400	4400	4400	4400	5
560	20241203	094400	45186450	4400	4400	4400	4400	0
561	20241203	094300	45186450	4400	4400	4400	4400	2
562	20241203	094200	45177650	4400	4395	4400	4395	2
563	20241203	094100	45168855	4400	4400	4400	4400	0
564	20241203	094000	45168855	4400	4395	4400	4395	208
565	20241203	093900	44254690	4395	4395	4395	4395	4
566	20241203	093800	44237110	4390	4395	4395	4390	112
567	20241203	093700	43745370	4395	4395	4395	4395	0
568	20241203	093600	43745370	4395	4400	4400	4395	402
569	20241203	093500	41978555	4395	4400	4400	4395	53
570	20241203	093400	41745605	4400	4395	4400	4395	4
571	20241203	093300	41728010	4400	4400	4400	4400	13
572	20241203	093200	41670810	4395	4395	4395	4395	141
573	20241203	093100	41051115	4395	4400	4400	4395	96
574	20241203	093000	40629190	4405	4405	4405	4405	2
575	20241203	092900	40620380	4405	4405	4405	4405	1
576	20241203	092800	40615975	4405	4405	4405	4400	360
577	20241203	092700	39031075	4405	4405	4405	4405	500
578	20241203	092600	36828575	4410	4410	4410	4410	1
579	20241203	092500	36824165	4410	4405	4410	4405	27
580	20241203	092400	36705180	4405	4405	4405	4405	161
581	20241203	092300	35995975	4410	4410	4410	4410	0
582	20241203	092200	35995975	4410	4410	4410	4410	15
583	20241203	092100	35929825	4410	4410	4410	4410	1
584	20241203	092000	35925415	4410	4400	4410	4400	3
585	20241203	091900	35912205	4410	4405	4410	4405	2
586	20241203	091800	35903390	4405	4405	4405	4405	111
587	20241203	091700	35414435	4410	4405	4410	4400	274
588	20241203	091600	34207685	4410	4405	4415	4405	339
589	20241203	091500	32712725	4410	4410	4410	4410	15
590	20241203	091400	32646575	4415	4415	4415	4410	97
591	20241203	091300	32218780	4410	4415	4415	4410	39
592	20241203	091200	32046765	4415	4400	4415	4400	705
593	20241203	091100	28939350	4395	4400	4400	4395	151
594	20241203	091000	28275700	4400	4400	4400	4400	3
595	20241203	090900	28262500	4400	4410	4410	4400	2
596	20241203	090800	28253690	4410	4410	4410	4410	0
597	20241203	090700	28253690	4410	4385	4410	4385	351
598	20241203	090600	26714530	4385	4420	4420	4385	51
599	20241203	090500	26489670	4420	4420	4420	4420	1
600	20241203	090400	26485250	4420	4390	4420	4390	919
601	20241203	090300	22441485	4395	4370	4395	4325	2113
602	20241203	090200	13256955	4395	4390	4395	4390	280
603	20241203	090100	12026370	4395	4390	4395	4390	424
604	20241203	090000	10163640	4385	4350	4385	4350	2335