KissMeData/016450/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190200	209741770	4475	4475	4475	4475	3027
3	20241217	190100	209741770	4475	4475	4475	4475	0
4	20241217	190000	209741770	4475	4475	4475	4475	0
5	20241217	185900	209741770	4475	4475	4475	4475	0
6	20241217	185800	209741770	4475	4475	4475	4475	0
7	20241217	185700	209741770	4475	4475	4475	4475	0
8	20241217	185600	209741770	4475	4475	4475	4475	0
9	20241217	185500	209741770	4475	4475	4475	4475	0
10	20241217	185400	209741770	4475	4475	4475	4475	0
11	20241217	185300	209741770	4475	4475	4475	4475	0
12	20241217	185200	209741770	4475	4475	4475	4475	0
13	20241217	185100	209741770	4475	4475	4475	4475	0
14	20241217	185000	209741770	4475	4475	4475	4475	0
15	20241217	184900	209741770	4475	4475	4475	4475	0
16	20241217	184800	209741770	4475	4475	4475	4475	0
17	20241217	184700	209741770	4475	4475	4475	4475	0
18	20241217	184600	209741770	4475	4475	4475	4475	0
19	20241217	184500	209741770	4475	4475	4475	4475	0
20	20241217	184400	209741770	4475	4475	4475	4475	0
21	20241217	184300	209741770	4475	4475	4475	4475	0
22	20241217	184200	209741770	4475	4475	4475	4475	0
23	20241217	184100	209741770	4475	4475	4475	4475	0
24	20241217	184000	209741770	4475	4475	4475	4475	0
25	20241217	183900	209741770	4475	4475	4475	4475	0
26	20241217	183800	209741770	4475	4475	4475	4475	0
27	20241217	183700	209741770	4475	4475	4475	4475	0
28	20241217	183600	209741770	4475	4475	4475	4475	0
29	20241217	183500	209741770	4475	4475	4475	4475	0
30	20241217	183400	209741770	4475	4475	4475	4475	0
31	20241217	183300	209741770	4475	4475	4475	4475	0
32	20241217	183200	209741770	4475	4475	4475	4475	3027
33	20241217	183100	209741770	4475	4475	4475	4475	0
34	20241217	183000	209741770	4475	4475	4475	4475	0
35	20241217	182900	209741770	4475	4475	4475	4475	0
36	20241217	182800	209741770	4475	4475	4475	4475	0
37	20241217	182700	209741770	4475	4475	4475	4475	0
38	20241217	182600	209741770	4475	4475	4475	4475	0
39	20241217	182500	209741770	4475	4475	4475	4475	0
40	20241217	182400	209741770	4475	4475	4475	4475	0
41	20241217	182300	209741770	4475	4475	4475	4475	0
42	20241217	182200	209741770	4475	4475	4475	4475	0
43	20241217	182100	209741770	4475	4475	4475	4475	0
44	20241217	182000	209741770	4475	4475	4475	4475	0
45	20241217	181900	209741770	4475	4475	4475	4475	0
46	20241217	181800	209741770	4475	4475	4475	4475	0
47	20241217	181700	209741770	4475	4475	4475	4475	0
48	20241217	181600	209741770	4475	4475	4475	4475	0
49	20241217	181500	209741770	4475	4475	4475	4475	0
50	20241217	181400	209741770	4475	4475	4475	4475	0
51	20241217	181300	209741770	4475	4475	4475	4475	0
52	20241217	181200	209741770	4475	4475	4475	4475	0
53	20241217	181100	209741770	4475	4475	4475	4475	0
54	20241217	181000	209741770	4475	4475	4475	4475	0
55	20241217	180900	209741770	4475	4475	4475	4475	0
56	20241217	180800	209741770	4475	4475	4475	4475	0
57	20241217	180700	209741770	4475	4475	4475	4475	0
58	20241217	180600	209741770	4475	4475	4475	4475	0
59	20241217	180500	209741770	4475	4475	4475	4475	0
60	20241217	180400	209741770	4475	4475	4475	4475	0
61	20241217	180300	209741770	4475	4475	4475	4475	0
62	20241217	180200	209741770	4475	4475	4475	4475	3027
63	20241217	180100	209741770	4475	4475	4475	4475	0
64	20241217	180000	209741770	4475	4475	4475	4475	0
65	20241217	175900	209741770	4475	4475	4475	4475	0
66	20241217	175800	209741770	4475	4475	4475	4475	0
67	20241217	175700	209741770	4475	4475	4475	4475	0
68	20241217	175600	209741770	4475	4475	4475	4475	0
69	20241217	175500	209741770	4475	4475	4475	4475	0
70	20241217	175400	209741770	4475	4475	4475	4475	0
71	20241217	175300	209741770	4475	4475	4475	4475	0
72	20241217	175200	209741770	4475	4475	4475	4475	0
73	20241217	175100	209741770	4475	4475	4475	4475	0
74	20241217	175000	209741770	4475	4475	4475	4475	0
75	20241217	174900	209741770	4475	4475	4475	4475	0
76	20241217	174800	209741770	4475	4475	4475	4475	0
77	20241217	174700	209741770	4475	4475	4475	4475	0
78	20241217	174600	209741770	4475	4475	4475	4475	0
79	20241217	174500	209741770	4475	4475	4475	4475	0
80	20241217	174400	209741770	4475	4475	4475	4475	0
81	20241217	174300	209741770	4475	4475	4475	4475	0
82	20241217	174200	209741770	4475	4475	4475	4475	0
83	20241217	174100	209741770	4475	4475	4475	4475	0
84	20241217	174000	209741770	4475	4475	4475	4475	0
85	20241217	173900	209741770	4475	4475	4475	4475	0
86	20241217	173800	209741770	4475	4475	4475	4475	0
87	20241217	173700	209741770	4475	4475	4475	4475	0
88	20241217	173600	209741770	4475	4475	4475	4475	0
89	20241217	173500	209741770	4475	4475	4475	4475	0
90	20241217	173400	209741770	4475	4475	4475	4475	0
91	20241217	173300	209741770	4475	4475	4475	4475	0
92	20241217	173200	209741770	4475	4475	4475	4475	3027
93	20241217	173100	209741770	4475	4475	4475	4475	0
94	20241217	173000	209741770	4475	4475	4475	4475	0
95	20241217	172900	209741770	4475	4475	4475	4475	0
96	20241217	172800	209741770	4475	4475	4475	4475	0
97	20241217	172700	209741770	4475	4475	4475	4475	0
98	20241217	172600	209741770	4475	4475	4475	4475	0
99	20241217	172500	209741770	4475	4475	4475	4475	0
100	20241217	172400	209741770	4475	4475	4475	4475	0
101	20241217	172300	209741770	4475	4475	4475	4475	0
102	20241217	172200	209741770	4475	4475	4475	4475	0
103	20241217	172100	209741770	4475	4475	4475	4475	0
104	20241217	172000	209741770	4475	4475	4475	4475	0
105	20241217	171900	209741770	4475	4475	4475	4475	0
106	20241217	171800	209741770	4475	4475	4475	4475	0
107	20241217	171700	209741770	4475	4475	4475	4475	0
108	20241217	171600	209741770	4475	4475	4475	4475	0
109	20241217	171500	209741770	4475	4475	4475	4475	0
110	20241217	171400	209741770	4475	4475	4475	4475	0
111	20241217	171300	209741770	4475	4475	4475	4475	0
112	20241217	171200	209741770	4475	4475	4475	4475	0
113	20241217	171100	209741770	4475	4475	4475	4475	0
114	20241217	171000	209741770	4475	4475	4475	4475	0
115	20241217	170900	209741770	4475	4475	4475	4475	0
116	20241217	170800	209741770	4475	4475	4475	4475	0
117	20241217	170700	209741770	4475	4475	4475	4475	0
118	20241217	170600	209741770	4475	4475	4475	4475	0
119	20241217	170500	209741770	4475	4475	4475	4475	0
120	20241217	170400	209741770	4475	4475	4475	4475	0
121	20241217	170300	209741770	4475	4475	4475	4475	0
122	20241217	170200	209741770	4475	4475	4475	4475	3027
123	20241217	170100	209741770	4475	4475	4475	4475	0
124	20241217	170000	209741770	4475	4475	4475	4475	0
125	20241217	165900	209741770	4475	4475	4475	4475	0
126	20241217	165800	209741770	4475	4475	4475	4475	0
127	20241217	165700	209741770	4475	4475	4475	4475	0
128	20241217	165600	209741770	4475	4475	4475	4475	0
129	20241217	165500	209741770	4475	4475	4475	4475	0
130	20241217	165400	209741770	4475	4475	4475	4475	0
131	20241217	165300	209741770	4475	4475	4475	4475	0
132	20241217	165200	209741770	4475	4475	4475	4475	0
133	20241217	165100	209741770	4475	4475	4475	4475	0
134	20241217	165000	209741770	4475	4475	4475	4475	0
135	20241217	164900	209741770	4475	4475	4475	4475	0
136	20241217	164800	209741770	4475	4475	4475	4475	0
137	20241217	164700	209741770	4475	4475	4475	4475	0
138	20241217	164600	209741770	4475	4475	4475	4475	0
139	20241217	164500	209741770	4475	4475	4475	4475	0
140	20241217	164400	209741770	4475	4475	4475	4475	0
141	20241217	164300	209741770	4475	4475	4475	4475	0
142	20241217	164200	209741770	4475	4475	4475	4475	0
143	20241217	164100	209741770	4475	4475	4475	4475	0
144	20241217	164000	209741770	4475	4475	4475	4475	0
145	20241217	163900	209741770	4475	4475	4475	4475	0
146	20241217	163800	209741770	4475	4475	4475	4475	0
147	20241217	163700	209741770	4475	4475	4475	4475	0
148	20241217	163600	209741770	4475	4475	4475	4475	0
149	20241217	163500	209741770	4475	4475	4475	4475	0
150	20241217	163400	209741770	4475	4475	4475	4475	0
151	20241217	163300	209741770	4475	4475	4475	4475	0
152	20241217	163200	209741770	4475	4475	4475	4475	3027
153	20241217	163100	209741770	4475	4475	4475	4475	0
154	20241217	163000	209741770	4475	4475	4475	4475	0
155	20241217	162900	209741770	4475	4475	4475	4475	0
156	20241217	162800	209741770	4475	4475	4475	4475	0
157	20241217	162700	209741770	4475	4475	4475	4475	0
158	20241217	162600	209741770	4475	4475	4475	4475	0
159	20241217	162500	209741770	4475	4475	4475	4475	0
160	20241217	162400	209741770	4475	4475	4475	4475	0
161	20241217	162300	209741770	4475	4475	4475	4475	0
162	20241217	162200	209741770	4475	4475	4475	4475	0
163	20241217	162100	209741770	4475	4475	4475	4475	0
164	20241217	162000	209741770	4475	4475	4475	4475	0
165	20241217	161900	209741770	4475	4475	4475	4475	0
166	20241217	161800	209741770	4475	4475	4475	4475	0
167	20241217	161700	209741770	4475	4475	4475	4475	0
168	20241217	161600	209741770	4475	4475	4475	4475	0
169	20241217	161500	209741770	4475	4475	4475	4475	0
170	20241217	161400	209741770	4475	4475	4475	4475	0
171	20241217	161300	209741770	4475	4475	4475	4475	0
172	20241217	161200	209741770	4475	4475	4475	4475	0
173	20241217	161100	209741770	4475	4475	4475	4475	0
174	20241217	161000	209741770	4475	4475	4475	4475	0
175	20241217	160900	209741770	4475	4475	4475	4475	0
176	20241217	160800	209741770	4475	4475	4475	4475	0
177	20241217	160700	209741770	4475	4475	4475	4475	0
178	20241217	160600	209741770	4475	4475	4475	4475	0
179	20241217	160500	209741770	4475	4475	4475	4475	0
180	20241217	160400	209741770	4475	4475	4475	4475	0
181	20241217	160300	209741770	4475	4475	4475	4475	0
182	20241217	160200	209741770	4475	4475	4475	4475	3027
183	20241217	160100	209741770	4475	4475	4475	4475	0
184	20241217	160000	209741770	4475	4475	4475	4475	0
185	20241217	155900	209741770	4475	4475	4475	4475	0
186	20241217	155800	209741770	4475	4475	4475	4475	0
187	20241217	155700	209741770	4475	4475	4475	4475	0
188	20241217	155600	209741770	4475	4475	4475	4475	0
189	20241217	155500	209741770	4475	4475	4475	4475	0
190	20241217	155400	209741770	4475	4475	4475	4475	0
191	20241217	155300	209741770	4475	4475	4475	4475	0
192	20241217	155200	209741770	4475	4475	4475	4475	0
193	20241217	155100	209741770	4475	4475	4475	4475	0
194	20241217	155000	209741770	4475	4475	4475	4475	0
195	20241217	154900	209741770	4475	4475	4475	4475	0
196	20241217	154800	209741770	4475	4475	4475	4475	0
197	20241217	154700	209741770	4475	4475	4475	4475	0
198	20241217	154600	209741770	4475	4475	4475	4475	0
199	20241217	154500	209741770	4475	4475	4475	4475	0
200	20241217	154400	209741770	4475	4475	4475	4475	0
201	20241217	154300	209741770	4475	4475	4475	4475	0
202	20241217	154200	209741770	4475	4475	4475	4475	0
203	20241217	154100	209741770	4475	4475	4475	4475	0
204	20241217	154000	209741770	4475	4475	4475	4475	0
205	20241217	153900	209741770	4475	4475	4475	4475	0
206	20241217	153800	209741770	4475	4475	4475	4475	0
207	20241217	153700	209741770	4475	4475	4475	4475	0
208	20241217	153600	209741770	4475	4475	4475	4475	0
209	20241217	153500	209741770	4475	4475	4475	4475	0
210	20241217	153400	209741770	4475	4475	4475	4475	0
211	20241217	153300	209741770	4475	4475	4475	4475	0
212	20241217	153200	209741770	4475	4475	4475	4475	3027
213	20241217	153100	209741770	4475	4475	4475	4475	0
214	20241217	153000	209741770	4475	4475	4475	4475	3027
215	20241217	152900	196195945	4470	4470	4470	4470	0
216	20241217	152800	196195945	4470	4470	4470	4470	0
217	20241217	152700	196195945	4470	4470	4470	4470	0
218	20241217	152600	196195945	4470	4470	4470	4470	0
219	20241217	152500	196195945	4470	4470	4470	4470	0
220	20241217	152400	196195945	4470	4470	4470	4470	0
221	20241217	152300	196195945	4470	4470	4470	4470	0
222	20241217	152200	196195945	4470	4470	4470	4470	0
223	20241217	152100	196195945	4470	4470	4470	4470	0
224	20241217	152000	196195945	4470	4470	4470	4470	0
225	20241217	151900	196195945	4470	4465	4470	4465	33
226	20241217	151800	196048550	4475	4475	4475	4475	606
227	20241217	151700	193336700	4495	4495	4495	4495	0
228	20241217	151600	193336700	4495	4475	4495	4475	218
229	20241217	151500	192357910	4485	4480	4485	4480	152
230	20241217	151400	191676400	4480	4485	4485	4480	4
231	20241217	151300	191658470	4485	4475	4510	4475	5110
232	20241217	151200	168671315	4480	4475	4480	4475	126
233	20241217	151100	168106840	4475	4475	4475	4475	0
234	20241217	151000	168106840	4475	4475	4475	4475	0
235	20241217	150900	168106840	4475	4465	4475	4465	101
236	20241217	150800	167654875	4475	4475	4475	4475	30
237	20241217	150700	167520625	4475	4475	4475	4475	90
238	20241217	150600	167117875	4475	4475	4475	4475	1
239	20241217	150500	167113400	4470	4460	4470	4460	126
240	20241217	150400	166550580	4460	4460	4460	4460	71
241	20241217	150300	166233920	4470	4470	4470	4470	0
242	20241217	150200	166233920	4470	4470	4470	4470	0
243	20241217	150100	166233920	4470	4460	4470	4460	178
244	20241217	150000	165438475	4460	4460	4460	4460	1
245	20241217	145900	165434015	4450	4450	4450	4450	0
246	20241217	145800	165434015	4450	4470	4470	4450	848
247	20241217	145700	161657445	4460	4460	4460	4460	0
248	20241217	145600	161657445	4460	4455	4460	4455	80
249	20241217	145500	161300685	4455	4455	4455	4455	36
250	20241217	145400	161140305	4465	4465	4465	4465	0
251	20241217	145300	161140305	4465	4455	4465	4450	623
252	20241217	145200	158367280	4460	4460	4460	4460	49
253	20241217	145100	158148740	4480	4470	4480	4470	163
254	20241217	145000	157418510	4475	4475	4475	4475	0
255	20241217	144900	157418510	4475	4470	4475	4470	88
256	20241217	144800	157024715	4470	4470	4470	4470	11
257	20241217	144700	156975545	4475	4475	4475	4475	0
258	20241217	144600	156975545	4475	4470	4475	4470	128
259	20241217	144500	156403000	4470	4470	4470	4470	0
260	20241217	144400	156403000	4470	4470	4470	4470	69
261	20241217	144300	156094570	4475	4470	4475	4470	65
262	20241217	144200	155803750	4465	4465	4465	4465	11
263	20241217	144100	155754635	4465	4465	4465	4465	66
264	20241217	144000	155459945	4465	4465	4465	4465	0
265	20241217	143900	155459945	4465	4465	4465	4465	70
266	20241217	143800	155147395	4465	4455	4465	4455	46
267	20241217	143700	154942060	4455	4455	4460	4455	87
268	20241217	143600	154554130	4460	4455	4460	4455	64
269	20241217	143500	154268745	4460	4460	4460	4460	0
270	20241217	143400	154268745	4460	4460	4460	4460	0
271	20241217	143300	154268745	4460	4455	4460	4455	22
272	20241217	143200	154170630	4460	4455	4460	4455	2
273	20241217	143100	154161715	4460	4460	4460	4460	0
274	20241217	143000	154161715	4460	4465	4465	4460	267
275	20241217	142900	152969890	4470	4470	4470	4470	0
276	20241217	142800	152969890	4470	4470	4470	4470	0
277	20241217	142700	152969890	4470	4465	4485	4465	608
278	20241217	142600	150252745	4460	4460	4460	4460	538
279	20241217	142500	147853265	4460	4470	4480	4460	541
280	20241217	142400	145429615	4480	4480	4480	4480	0
281	20241217	142300	145429615	4480	4480	4480	4480	0
282	20241217	142200	145429615	4480	4455	4480	4455	198
283	20241217	142100	144543305	4455	4455	4455	4455	18
284	20241217	142000	144463115	4460	4460	4475	4460	46
285	20241217	141900	144257620	4450	4450	4450	4450	0
286	20241217	141800	144257620	4450	4450	4450	4450	0
287	20241217	141700	144257620	4450	4450	4450	4450	0
288	20241217	141600	144257620	4450	4455	4455	4450	2
289	20241217	141500	144248715	4475	4460	4475	4460	198
290	20241217	141400	143362870	4460	4460	4460	4460	0
291	20241217	141300	143362870	4460	4460	4460	4460	0
292	20241217	141200	143362870	4460	4460	4460	4460	0
293	20241217	141100	143362870	4460	4460	4460	4460	2
294	20241217	141000	143353950	4460	4460	4460	4460	199
295	20241217	140900	142466410	4460	4460	4460	4460	0
296	20241217	140800	142466410	4460	4460	4460	4460	499
297	20241217	140700	140240870	4460	4460	4460	4460	0
298	20241217	140600	140240870	4460	4460	4460	4460	0
299	20241217	140500	140240870	4460	4460	4460	4460	0
300	20241217	140400	140240870	4460	4465	4465	4460	203
301	20241217	140300	139334485	4460	4460	4460	4460	0
302	20241217	140200	139334485	4460	4460	4460	4460	0
303	20241217	140100	139334485	4460	4460	4460	4460	0
304	20241217	140000	139334485	4460	4460	4460	4460	0
305	20241217	135900	139334485	4460	4460	4460	4460	0
306	20241217	135800	139334485	4460	4465	4465	4455	1068
307	20241217	135700	134573545	4480	4475	4480	4475	122
308	20241217	135600	134026995	4480	4475	4480	4475	2
309	20241217	135500	134018040	4480	4480	4480	4480	0
310	20241217	135400	134018040	4480	4480	4480	4480	0
311	20241217	135300	134018040	4480	4475	4480	4475	76
312	20241217	135200	133677565	4485	4485	4485	4485	0
313	20241217	135100	133677565	4485	4485	4485	4485	0
314	20241217	135000	133677565	4485	4485	4485	4485	0
315	20241217	134900	133677565	4485	4460	4485	4460	171
316	20241217	134800	132910695	4455	4455	4455	4455	20
317	20241217	134700	132821595	4455	4465	4480	4455	1002
318	20241217	134600	128333950	4470	4470	4470	4470	0
319	20241217	134500	128333950	4470	4465	4470	4465	121
320	20241217	134400	127793085	4465	4465	4465	4465	52
321	20241217	134300	127560905	4470	4470	4470	4470	0
322	20241217	134200	127560905	4470	4470	4470	4470	0
323	20241217	134100	127560905	4470	4460	4470	4460	24
324	20241217	134000	127453640	4470	4465	4470	4465	5
325	20241217	133900	127431295	4465	4465	4465	4465	281
326	20241217	133800	126176630	4465	4465	4465	4465	41
327	20241217	133700	125993565	4470	4465	4470	4465	251
328	20241217	133600	124872170	4460	4460	4460	4460	0
329	20241217	133500	124872170	4460	4460	4460	4460	17
330	20241217	133400	124796350	4465	4465	4465	4465	0
331	20241217	133300	124796350	4465	4440	4465	4440	152
332	20241217	133200	124118015	4440	4440	4445	4440	21
333	20241217	133100	124024770	4445	4445	4445	4445	61
334	20241217	133000	123753625	4445	4445	4445	4445	0
335	20241217	132900	123753625	4445	4445	4445	4445	0
336	20241217	132800	123753625	4445	4445	4445	4445	0
337	20241217	132700	123753625	4445	4445	4445	4445	146
338	20241217	132600	123104655	4445	4445	4445	4445	0
339	20241217	132500	123104655	4445	4445	4445	4445	0
340	20241217	132400	123104655	4445	4445	4445	4445	0
341	20241217	132300	123104655	4445	4445	4445	4445	164
342	20241217	132200	122375675	4440	4440	4440	4440	0
343	20241217	132100	122375675	4440	4440	4440	4440	0
344	20241217	132000	122375675	4440	4440	4440	4440	1001
345	20241217	131900	117931235	4440	4440	4440	4440	1
346	20241217	131800	117926795	4440	4435	4440	4435	253
347	20241217	131700	116803940	4435	4435	4435	4435	200
348	20241217	131600	115916940	4435	4435	4435	4435	0
349	20241217	131500	115916940	4435	4435	4435	4435	0
350	20241217	131400	115916940	4435	4435	4435	4435	0
351	20241217	131300	115916940	4435	4435	4435	4435	0
352	20241217	131200	115916940	4435	4430	4435	4430	100
353	20241217	131100	115473690	4435	4435	4435	4435	0
354	20241217	131000	115473690	4435	4435	4435	4435	0
355	20241217	130900	115473690	4435	4435	4435	4435	94
356	20241217	130800	115056800	4425	4425	4425	4425	0
357	20241217	130700	115056800	4425	4425	4425	4425	0
358	20241217	130600	115056800	4425	4425	4425	4425	0
359	20241217	130500	115056800	4425	4430	4430	4425	55
360	20241217	130400	114813420	4435	4435	4435	4435	0
361	20241217	130300	114813420	4435	4435	4435	4435	1
362	20241217	130200	114808985	4435	4435	4435	4435	0
363	20241217	130100	114808985	4435	4435	4435	4435	0
364	20241217	130000	114808985	4435	4435	4435	4435	0
365	20241217	125900	114808985	4435	4435	4435	4435	0
366	20241217	125800	114808985	4435	4435	4435	4435	1
367	20241217	125700	114804550	4435	4435	4435	4435	1
368	20241217	125600	114800115	4435	4435	4435	4435	0
369	20241217	125500	114800115	4435	4435	4435	4435	1
370	20241217	125400	114795680	4435	4435	4435	4435	1
371	20241217	125300	114791245	4435	4435	4435	4435	0
372	20241217	125200	114791245	4435	4435	4435	4435	2
373	20241217	125100	114782375	4435	4435	4435	4435	1
374	20241217	125000	114777940	4435	4435	4435	4435	1
375	20241217	124900	114773505	4435	4435	4435	4435	0
376	20241217	124800	114773505	4435	4435	4435	4435	1
377	20241217	124700	114769070	4425	4430	4430	4425	100
378	20241217	124600	114326560	4435	4435	4435	4435	0
379	20241217	124500	114326560	4435	4435	4435	4435	3
380	20241217	124400	114313255	4435	4435	4435	4435	1
381	20241217	124300	114308820	4435	4435	4435	4435	0
382	20241217	124200	114308820	4435	4435	4435	4435	1
383	20241217	124100	114304385	4430	4430	4430	4430	1
384	20241217	124000	114299955	4430	4430	4430	4430	1
385	20241217	123900	114295525	4430	4430	4430	4430	0
386	20241217	123800	114295525	4430	4430	4430	4430	1
387	20241217	123700	114291095	4430	4430	4430	4430	1
388	20241217	123600	114286665	4430	4430	4430	4430	0
389	20241217	123500	114286665	4430	4430	4430	4430	1
390	20241217	123400	114282235	4430	4430	4430	4430	1
391	20241217	123300	114277805	4425	4425	4425	4425	18
392	20241217	123200	114198155	4430	4430	4430	4430	1
393	20241217	123100	114193725	4430	4430	4430	4430	1
394	20241217	123000	114189295	4430	4430	4430	4430	5
395	20241217	122900	114167145	4430	4430	4430	4430	3
396	20241217	122800	114153855	4430	4430	4430	4430	6
397	20241217	122700	114127275	4430	4430	4430	4430	5
398	20241217	122600	114105125	4430	4430	4435	4430	8
399	20241217	122500	114069680	4430	4430	4430	4430	5
400	20241217	122400	114047530	4430	4430	4430	4430	5
401	20241217	122300	114025380	4430	4430	4430	4430	3
402	20241217	122200	114012090	4430	4430	4430	4430	7
403	20241217	122100	113981080	4430	4430	4430	4430	6
404	20241217	122000	113954500	4430	4430	4430	4430	7
405	20241217	121900	113923490	4430	4430	4430	4430	6
406	20241217	121800	113896910	4430	4440	4440	4430	1222
407	20241217	121700	108477300	4440	4445	4445	4440	105
408	20241217	121600	108010715	4445	4450	4450	4445	52
409	20241217	121500	107779565	4450	4450	4450	4450	7
410	20241217	121400	107748415	4450	4450	4450	4450	143
411	20241217	121300	107112065	4450	4450	4450	4450	1
412	20241217	121200	107107615	4450	4450	4450	4450	1
413	20241217	121100	107103165	4450	4450	4450	4450	1
414	20241217	121000	107098715	4450	4450	4450	4450	0
415	20241217	120900	107098715	4450	4450	4450	4450	1
416	20241217	120800	107094265	4450	4450	4450	4450	1
417	20241217	120700	107089815	4450	4450	4450	4450	0
418	20241217	120600	107089815	4450	4450	4450	4450	1
419	20241217	120500	107085365	4450	4450	4450	4450	1
420	20241217	120400	107080915	4450	4450	4450	4450	1
421	20241217	120300	107076465	4450	4450	4450	4450	1
422	20241217	120200	107072015	4450	4450	4450	4450	1
423	20241217	120100	107067565	4450	4465	4465	4450	2038
424	20241217	120000	97994445	4470	4470	4470	4470	1
425	20241217	115900	97989975	4465	4465	4465	4465	0
426	20241217	115800	97989975	4465	4465	4465	4465	0
427	20241217	115700	97989975	4465	4465	4465	4465	202
428	20241217	115600	97088045	4465	4465	4465	4465	1
429	20241217	115500	97083580	4460	4460	4460	4460	52
430	20241217	115400	96851660	4460	4460	4460	4460	101
431	20241217	115300	96401200	4460	4455	4460	4455	51
432	20241217	115200	96173750	4460	4460	4460	4460	1
433	20241217	115100	96169290	4460	4460	4460	4460	0
434	20241217	115000	96169290	4460	4460	4460	4460	1
435	20241217	114900	96164830	4460	4460	4460	4460	1
436	20241217	114800	96160370	4460	4460	4460	4460	0
437	20241217	114700	96160370	4460	4460	4460	4460	1
438	20241217	114600	96155910	4455	4455	4455	4455	0
439	20241217	114500	96155910	4455	4455	4455	4455	103
440	20241217	114400	95697045	4460	4460	4460	4460	1
441	20241217	114300	95692585	4455	4455	4455	4455	0
442	20241217	114200	95692585	4455	4455	4455	4455	0
443	20241217	114100	95692585	4455	4460	4460	4455	4
444	20241217	114000	95674760	4455	4455	4455	4455	0
445	20241217	113900	95674760	4455	4460	4460	4455	126
446	20241217	113800	95113420	4460	4460	4460	4460	0
447	20241217	113700	95113420	4460	4460	4460	4460	1
448	20241217	113600	95108960	4460	4460	4460	4460	420
449	20241217	113500	93235760	4455	4450	4455	4450	274
450	20241217	113400	92015420	4450	4450	4450	4450	1
451	20241217	113300	92010970	4450	4450	4450	4450	0
452	20241217	113200	92010970	4450	4450	4450	4450	23
453	20241217	113100	91908620	4450	4450	4450	4450	24
454	20241217	113000	91801820	4450	4450	4450	4450	3
455	20241217	112900	91788470	4450	4450	4450	4450	0
456	20241217	112800	91788470	4450	4450	4450	4450	119
457	20241217	112700	91258920	4445	4445	4445	4445	64
458	20241217	112600	90974440	4445	4445	4445	4445	0
459	20241217	112500	90974440	4445	4445	4445	4445	1
460	20241217	112400	90969995	4440	4440	4440	4440	22
461	20241217	112300	90872315	4430	4430	4430	4430	0
462	20241217	112200	90872315	4430	4435	4435	4430	280
463	20241217	112100	89631870	4440	4435	4440	4435	76
464	20241217	112000	89294805	4435	4435	4435	4435	5
465	20241217	111900	89272630	4440	4440	4440	4440	2
466	20241217	111800	89263750	4435	4440	4440	4435	171
467	20241217	111700	88505360	4440	4440	4440	4440	0
468	20241217	111600	88505360	4440	4440	4440	4440	1
469	20241217	111500	88500920	4440	4440	4440	4440	1
470	20241217	111400	88496480	4440	4440	4440	4440	0
471	20241217	111300	88496480	4440	4435	4440	4435	44
472	20241217	111200	88301335	4435	4435	4435	4435	1
473	20241217	111100	88296900	4430	4435	4435	4430	16
474	20241217	111000	88226015	4435	4435	4435	4435	0
475	20241217	110900	88226015	4435	4435	4435	4435	1
476	20241217	110800	88221580	4435	4435	4435	4435	2
477	20241217	110700	88212710	4435	4435	4435	4435	0
478	20241217	110600	88212710	4435	4435	4435	4435	1
479	20241217	110500	88208275	4435	4435	4435	4435	1
480	20241217	110400	88203840	4435	4435	4435	4435	0
481	20241217	110300	88203840	4435	4435	4435	4435	145
482	20241217	110200	87560765	4440	4440	4440	4440	1
483	20241217	110100	87556325	4435	4435	4435	4435	3
484	20241217	110000	87543020	4440	4440	4440	4440	1
485	20241217	105900	87538580	4440	4435	4440	4435	2
486	20241217	105800	87529705	4435	4435	4435	4435	1
487	20241217	105700	87525270	4440	4435	4440	4435	2
488	20241217	105600	87516395	4435	4435	4435	4435	1
489	20241217	105500	87511960	4435	4435	4435	4435	1
490	20241217	105400	87507525	4430	4430	4430	4430	6
491	20241217	105300	87480945	4430	4430	4430	4430	1
492	20241217	105200	87476515	4430	4430	4430	4430	1
493	20241217	105100	87472085	4430	4430	4430	4430	8
494	20241217	105000	87436645	4430	4430	4430	4430	1
495	20241217	104900	87432215	4430	4430	4430	4430	4
496	20241217	104800	87414495	4430	4430	4430	4430	0
497	20241217	104700	87414495	4430	4430	4430	4430	1
498	20241217	104600	87410065	4430	4430	4430	4430	1
499	20241217	104500	87405635	4430	4430	4430	4430	1
500	20241217	104400	87401205	4430	4430	4430	4430	0
501	20241217	104300	87401205	4430	4430	4430	4430	1
502	20241217	104200	87396775	4425	4430	4430	4425	51
503	20241217	104100	87171095	4430	4430	4430	4430	0
504	20241217	104000	87171095	4430	4430	4430	4430	1
505	20241217	103900	87166665	4430	4430	4430	4430	1
506	20241217	103800	87162235	4430	4430	4430	4430	0
507	20241217	103700	87162235	4430	4430	4430	4430	1
508	20241217	103600	87157805	4430	4430	4430	4430	1
509	20241217	103500	87153375	4430	4430	4430	4430	2
510	20241217	103400	87144515	4430	4430	4430	4430	5
511	20241217	103300	87122365	4430	4430	4430	4430	0
512	20241217	103200	87122365	4430	4430	4430	4430	1
513	20241217	103100	87117935	4430	4430	4430	4430	1
514	20241217	103000	87113505	4430	4430	4430	4430	0
515	20241217	102900	87113505	4430	4430	4430	4430	1
516	20241217	102800	87109075	4430	4430	4430	4430	1
517	20241217	102700	87104645	4430	4430	4430	4430	1
518	20241217	102600	87100215	4425	4425	4425	4425	2
519	20241217	102500	87091365	4425	4425	4425	4425	1
520	20241217	102400	87086940	4425	4425	4425	4425	1
521	20241217	102300	87082515	4420	4420	4420	4420	0
522	20241217	102200	87082515	4420	4425	4425	4420	3
523	20241217	102100	87069250	4425	4425	4425	4425	2
524	20241217	102000	87060400	4425	4425	4425	4425	0
525	20241217	101900	87060400	4425	4420	4425	4420	189
526	20241217	101800	86225010	4420	4420	4420	4420	11
527	20241217	101700	86176390	4425	4425	4425	4425	0
528	20241217	101600	86176390	4425	4425	4425	4425	6
529	20241217	101500	86149840	4425	4425	4425	4425	12
530	20241217	101400	86096740	4425	4415	4425	4415	17
531	20241217	101300	86021610	4415	4415	4415	4415	0
532	20241217	101200	86021610	4415	4410	4420	4405	565
533	20241217	101100	83531325	4405	4415	4415	4405	759
534	20241217	101000	80183550	4425	4430	4430	4420	1727
535	20241217	100900	72549320	4435	4440	4440	4435	5
536	20241217	100800	72527135	4440	4440	4440	4440	0
537	20241217	100700	72527135	4440	4420	4440	4420	354
538	20241217	100600	70958835	4425	4425	4425	4425	4
539	20241217	100500	70941135	4430	4430	4430	4430	0
540	20241217	100400	70941135	4430	4430	4430	4430	0
541	20241217	100300	70941135	4430	4425	4430	4425	171
542	20241217	100200	70183625	4430	4430	4435	4430	502
543	20241217	100100	67959760	4435	4445	4445	4435	1379
544	20241217	100000	61842830	4450	4450	4450	4450	65
545	20241217	095900	61553580	4445	4445	4445	4445	1
546	20241217	095800	61549135	4445	4450	4450	4445	24
547	20241217	095700	61442345	4445	4445	4445	4445	0
548	20241217	095600	61442345	4445	4445	4445	4445	1
549	20241217	095500	61437900	4445	4445	4450	4445	139
550	20241217	095400	60819905	4445	4445	4445	4445	222
551	20241217	095300	59833115	4445	4445	4450	4445	102
552	20241217	095200	59379715	4445	4445	4445	4445	340
553	20241217	095100	57868415	4445	4445	4445	4445	0
554	20241217	095000	57868415	4445	4445	4445	4445	1
555	20241217	094900	57863970	4445	4445	4445	4445	1
556	20241217	094800	57859525	4445	4450	4450	4445	44
557	20241217	094700	57663940	4445	4445	4445	4445	9
558	20241217	094600	57623935	4445	4445	4445	4445	1
559	20241217	094500	57619490	4445	4445	4445	4445	0
560	20241217	094400	57619490	4445	4445	4445	4445	0
561	20241217	094300	57619490	4445	4445	4445	4445	3
562	20241217	094200	57606155	4435	4435	4435	4435	0
563	20241217	094100	57606155	4435	4435	4435	4435	0
564	20241217	094000	57606155	4435	4435	4435	4435	0
565	20241217	093900	57606155	4435	4430	4435	4430	561
566	20241217	093800	55120625	4430	4445	4445	4430	605
567	20241217	093700	52437740	4445	4445	4445	4445	2
568	20241217	093600	52428850	4455	4450	4455	4450	5
569	20241217	093500	52406580	4450	4445	4455	4445	18
570	20241217	093400	52326490	4455	4450	4455	4450	5
571	20241217	093300	52304225	4455	4455	4455	4455	1
572	20241217	093200	52299770	4455	4455	4455	4455	1
573	20241217	093100	52295315	4450	4435	4450	4435	345
574	20241217	093000	50762310	4435	4425	4435	4425	137
575	20241217	092900	50154725	4415	4415	4415	4415	385
576	20241217	092800	48454950	4425	4425	4425	4415	620
577	20241217	092700	45714485	4425	4425	4425	4425	0
578	20241217	092600	45714485	4425	4410	4425	4410	556
579	20241217	092500	43258445	4410	4400	4410	4400	1064
580	20241217	092400	38575575	4405	4405	4405	4405	1
581	20241217	092300	38571170	4405	4400	4405	4400	2
582	20241217	092200	38562365	4405	4405	4405	4405	1
583	20241217	092100	38557960	4400	4405	4405	4400	2477
584	20241217	092000	27647185	4405	4405	4405	4405	3
585	20241217	091900	27633970	4410	4415	4415	4410	467
586	20241217	091800	25574085	4415	4415	4415	4415	0
587	20241217	091700	25574085	4415	4415	4415	4415	57
588	20241217	091600	25322430	4415	4415	4415	4415	857
589	20241217	091500	21538775	4420	4420	4420	4420	0
590	20241217	091400	21538775	4420	4420	4420	4420	2
591	20241217	091300	21529935	4425	4425	4425	4425	11
592	20241217	091200	21481260	4420	4420	4420	4420	0
593	20241217	091100	21481260	4420	4420	4420	4420	0
594	20241217	091000	21481260	4420	4420	4425	4420	201
595	20241217	090900	20592835	4420	4425	4425	4420	350
596	20241217	090800	19044330	4425	4425	4425	4425	1
597	20241217	090700	19039905	4425	4415	4430	4415	52
598	20241217	090600	18810300	4415	4425	4440	4415	661
599	20241217	090500	15888615	4415	4420	4420	4415	100
600	20241217	090400	15447110	4410	4410	4410	4410	30
601	20241217	090300	15314810	4415	4415	4415	4410	377
602	20241217	090200	13650620	4415	4425	4425	4415	805
603	20241217	090100	10095585	4425	4425	4425	4425	430
604	20241217	090000	8192835	4430	4490	4490	4430	1839