KissMeData/016450/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190200	127897320	4495	4495	4495	4495	1941
3	20241218	190100	127897320	4495	4495	4495	4495	0
4	20241218	190000	127897320	4495	4495	4495	4495	0
5	20241218	185900	127897320	4495	4495	4495	4495	0
6	20241218	185800	127897320	4495	4495	4495	4495	0
7	20241218	185700	127897320	4495	4495	4495	4495	0
8	20241218	185600	127897320	4495	4495	4495	4495	0
9	20241218	185500	127897320	4495	4495	4495	4495	0
10	20241218	185400	127897320	4495	4495	4495	4495	0
11	20241218	185300	127897320	4495	4495	4495	4495	0
12	20241218	185200	127897320	4495	4495	4495	4495	0
13	20241218	185100	127897320	4495	4495	4495	4495	0
14	20241218	185000	127897320	4495	4495	4495	4495	0
15	20241218	184900	127897320	4495	4495	4495	4495	0
16	20241218	184800	127897320	4495	4495	4495	4495	0
17	20241218	184700	127897320	4495	4495	4495	4495	0
18	20241218	184600	127897320	4495	4495	4495	4495	0
19	20241218	184500	127897320	4495	4495	4495	4495	0
20	20241218	184400	127897320	4495	4495	4495	4495	0
21	20241218	184300	127897320	4495	4495	4495	4495	0
22	20241218	184200	127897320	4495	4495	4495	4495	0
23	20241218	184100	127897320	4495	4495	4495	4495	0
24	20241218	184000	127897320	4495	4495	4495	4495	0
25	20241218	183900	127897320	4495	4495	4495	4495	0
26	20241218	183800	127897320	4495	4495	4495	4495	0
27	20241218	183700	127897320	4495	4495	4495	4495	0
28	20241218	183600	127897320	4495	4495	4495	4495	0
29	20241218	183500	127897320	4495	4495	4495	4495	0
30	20241218	183400	127897320	4495	4495	4495	4495	0
31	20241218	183300	127897320	4495	4495	4495	4495	0
32	20241218	183200	127897320	4495	4495	4495	4495	1941
33	20241218	183100	127897320	4495	4495	4495	4495	0
34	20241218	183000	127897320	4495	4495	4495	4495	0
35	20241218	182900	127897320	4495	4495	4495	4495	0
36	20241218	182800	127897320	4495	4495	4495	4495	0
37	20241218	182700	127897320	4495	4495	4495	4495	0
38	20241218	182600	127897320	4495	4495	4495	4495	0
39	20241218	182500	127897320	4495	4495	4495	4495	0
40	20241218	182400	127897320	4495	4495	4495	4495	0
41	20241218	182300	127897320	4495	4495	4495	4495	0
42	20241218	182200	127897320	4495	4495	4495	4495	0
43	20241218	182100	127897320	4495	4495	4495	4495	0
44	20241218	182000	127897320	4495	4495	4495	4495	0
45	20241218	181900	127897320	4495	4495	4495	4495	0
46	20241218	181800	127897320	4495	4495	4495	4495	0
47	20241218	181700	127897320	4495	4495	4495	4495	0
48	20241218	181600	127897320	4495	4495	4495	4495	0
49	20241218	181500	127897320	4495	4495	4495	4495	0
50	20241218	181400	127897320	4495	4495	4495	4495	0
51	20241218	181300	127897320	4495	4495	4495	4495	0
52	20241218	181200	127897320	4495	4495	4495	4495	0
53	20241218	181100	127897320	4495	4495	4495	4495	0
54	20241218	181000	127897320	4495	4495	4495	4495	0
55	20241218	180900	127897320	4495	4495	4495	4495	0
56	20241218	180800	127897320	4495	4495	4495	4495	0
57	20241218	180700	127897320	4495	4495	4495	4495	0
58	20241218	180600	127897320	4495	4495	4495	4495	0
59	20241218	180500	127897320	4495	4495	4495	4495	0
60	20241218	180400	127897320	4495	4495	4495	4495	0
61	20241218	180300	127897320	4495	4495	4495	4495	0
62	20241218	180200	127897320	4495	4495	4495	4495	1941
63	20241218	180100	127897320	4495	4495	4495	4495	0
64	20241218	180000	127897320	4495	4495	4495	4495	0
65	20241218	175900	127897320	4495	4495	4495	4495	0
66	20241218	175800	127897320	4495	4495	4495	4495	0
67	20241218	175700	127897320	4495	4495	4495	4495	0
68	20241218	175600	127897320	4495	4495	4495	4495	0
69	20241218	175500	127897320	4495	4495	4495	4495	0
70	20241218	175400	127897320	4495	4495	4495	4495	0
71	20241218	175300	127897320	4495	4495	4495	4495	0
72	20241218	175200	127897320	4495	4495	4495	4495	0
73	20241218	175100	127897320	4495	4495	4495	4495	0
74	20241218	175000	127897320	4495	4495	4495	4495	0
75	20241218	174900	127897320	4495	4495	4495	4495	0
76	20241218	174800	127897320	4495	4495	4495	4495	0
77	20241218	174700	127897320	4495	4495	4495	4495	0
78	20241218	174600	127897320	4495	4495	4495	4495	0
79	20241218	174500	127897320	4495	4495	4495	4495	0
80	20241218	174400	127897320	4495	4495	4495	4495	0
81	20241218	174300	127897320	4495	4495	4495	4495	0
82	20241218	174200	127897320	4495	4495	4495	4495	0
83	20241218	174100	127897320	4495	4495	4495	4495	0
84	20241218	174000	127897320	4495	4495	4495	4495	0
85	20241218	173900	127897320	4495	4495	4495	4495	0
86	20241218	173800	127897320	4495	4495	4495	4495	0
87	20241218	173700	127897320	4495	4495	4495	4495	0
88	20241218	173600	127897320	4495	4495	4495	4495	0
89	20241218	173500	127897320	4495	4495	4495	4495	0
90	20241218	173400	127897320	4495	4495	4495	4495	0
91	20241218	173300	127897320	4495	4495	4495	4495	0
92	20241218	173200	127897320	4495	4495	4495	4495	1941
93	20241218	173100	127897320	4495	4495	4495	4495	0
94	20241218	173000	127897320	4495	4495	4495	4495	0
95	20241218	172900	127897320	4495	4495	4495	4495	0
96	20241218	172800	127897320	4495	4495	4495	4495	0
97	20241218	172700	127897320	4495	4495	4495	4495	0
98	20241218	172600	127897320	4495	4495	4495	4495	0
99	20241218	172500	127897320	4495	4495	4495	4495	0
100	20241218	172400	127897320	4495	4495	4495	4495	0
101	20241218	172300	127897320	4495	4495	4495	4495	0
102	20241218	172200	127897320	4495	4495	4495	4495	0
103	20241218	172100	127897320	4495	4495	4495	4495	0
104	20241218	172000	127897320	4495	4495	4495	4495	0
105	20241218	171900	127897320	4495	4495	4495	4495	0
106	20241218	171800	127897320	4495	4495	4495	4495	0
107	20241218	171700	127897320	4495	4495	4495	4495	0
108	20241218	171600	127897320	4495	4495	4495	4495	0
109	20241218	171500	127897320	4495	4495	4495	4495	0
110	20241218	171400	127897320	4495	4495	4495	4495	0
111	20241218	171300	127897320	4495	4495	4495	4495	0
112	20241218	171200	127897320	4495	4495	4495	4495	0
113	20241218	171100	127897320	4495	4495	4495	4495	0
114	20241218	171000	127897320	4495	4495	4495	4495	0
115	20241218	170900	127897320	4495	4495	4495	4495	0
116	20241218	170800	127897320	4495	4495	4495	4495	0
117	20241218	170700	127897320	4495	4495	4495	4495	0
118	20241218	170600	127897320	4495	4495	4495	4495	0
119	20241218	170500	127897320	4495	4495	4495	4495	0
120	20241218	170400	127897320	4495	4495	4495	4495	0
121	20241218	170300	127897320	4495	4495	4495	4495	0
122	20241218	170200	127897320	4495	4495	4495	4495	1941
123	20241218	170100	127897320	4495	4495	4495	4495	0
124	20241218	170000	127897320	4495	4495	4495	4495	0
125	20241218	165900	127897320	4495	4495	4495	4495	0
126	20241218	165800	127897320	4495	4495	4495	4495	0
127	20241218	165700	127897320	4495	4495	4495	4495	0
128	20241218	165600	127897320	4495	4495	4495	4495	0
129	20241218	165500	127897320	4495	4495	4495	4495	0
130	20241218	165400	127897320	4495	4495	4495	4495	0
131	20241218	165300	127897320	4495	4495	4495	4495	0
132	20241218	165200	127897320	4495	4495	4495	4495	0
133	20241218	165100	127897320	4495	4495	4495	4495	0
134	20241218	165000	127897320	4495	4495	4495	4495	0
135	20241218	164900	127897320	4495	4495	4495	4495	0
136	20241218	164800	127897320	4495	4495	4495	4495	0
137	20241218	164700	127897320	4495	4495	4495	4495	0
138	20241218	164600	127897320	4495	4495	4495	4495	0
139	20241218	164500	127897320	4495	4495	4495	4495	0
140	20241218	164400	127897320	4495	4495	4495	4495	0
141	20241218	164300	127897320	4495	4495	4495	4495	0
142	20241218	164200	127897320	4495	4495	4495	4495	0
143	20241218	164100	127897320	4495	4495	4495	4495	0
144	20241218	164000	127897320	4495	4495	4495	4495	0
145	20241218	163900	127897320	4495	4495	4495	4495	0
146	20241218	163800	127897320	4495	4495	4495	4495	0
147	20241218	163700	127897320	4495	4495	4495	4495	0
148	20241218	163600	127897320	4495	4495	4495	4495	0
149	20241218	163500	127897320	4495	4495	4495	4495	0
150	20241218	163400	127897320	4495	4495	4495	4495	0
151	20241218	163300	127897320	4495	4495	4495	4495	0
152	20241218	163200	127897320	4495	4495	4495	4495	1941
153	20241218	163100	127897320	4495	4495	4495	4495	0
154	20241218	163000	127897320	4495	4495	4495	4495	0
155	20241218	162900	127897320	4495	4495	4495	4495	0
156	20241218	162800	127897320	4495	4495	4495	4495	0
157	20241218	162700	127897320	4495	4495	4495	4495	0
158	20241218	162600	127897320	4495	4495	4495	4495	0
159	20241218	162500	127897320	4495	4495	4495	4495	0
160	20241218	162400	127897320	4495	4495	4495	4495	0
161	20241218	162300	127897320	4495	4495	4495	4495	0
162	20241218	162200	127897320	4495	4495	4495	4495	0
163	20241218	162100	127897320	4495	4495	4495	4495	0
164	20241218	162000	127897320	4495	4495	4495	4495	0
165	20241218	161900	127897320	4495	4495	4495	4495	0
166	20241218	161800	127897320	4495	4495	4495	4495	0
167	20241218	161700	127897320	4495	4495	4495	4495	0
168	20241218	161600	127897320	4495	4495	4495	4495	0
169	20241218	161500	127897320	4495	4495	4495	4495	0
170	20241218	161400	127897320	4495	4495	4495	4495	0
171	20241218	161300	127897320	4495	4495	4495	4495	0
172	20241218	161200	127897320	4495	4495	4495	4495	0
173	20241218	161100	127897320	4495	4495	4495	4495	0
174	20241218	161000	127897320	4495	4495	4495	4495	0
175	20241218	160900	127897320	4495	4495	4495	4495	0
176	20241218	160800	127897320	4495	4495	4495	4495	0
177	20241218	160700	127897320	4495	4495	4495	4495	0
178	20241218	160600	127897320	4495	4495	4495	4495	0
179	20241218	160500	127897320	4495	4495	4495	4495	0
180	20241218	160400	127897320	4495	4495	4495	4495	0
181	20241218	160300	127897320	4495	4495	4495	4495	0
182	20241218	160200	127897320	4495	4495	4495	4495	1941
183	20241218	160100	127897320	4495	4495	4495	4495	0
184	20241218	160000	127897320	4495	4495	4495	4495	0
185	20241218	155900	127897320	4495	4495	4495	4495	0
186	20241218	155800	127897320	4495	4495	4495	4495	0
187	20241218	155700	127897320	4495	4495	4495	4495	0
188	20241218	155600	127897320	4495	4495	4495	4495	0
189	20241218	155500	127897320	4495	4495	4495	4495	0
190	20241218	155400	127897320	4495	4495	4495	4495	0
191	20241218	155300	127897320	4495	4495	4495	4495	0
192	20241218	155200	127897320	4495	4495	4495	4495	0
193	20241218	155100	127897320	4495	4495	4495	4495	0
194	20241218	155000	127897320	4495	4495	4495	4495	0
195	20241218	154900	127897320	4495	4495	4495	4495	0
196	20241218	154800	127897320	4495	4495	4495	4495	0
197	20241218	154700	127897320	4495	4495	4495	4495	0
198	20241218	154600	127897320	4495	4495	4495	4495	0
199	20241218	154500	127897320	4495	4495	4495	4495	0
200	20241218	154400	127897320	4495	4495	4495	4495	0
201	20241218	154300	127897320	4495	4495	4495	4495	0
202	20241218	154200	127897320	4495	4495	4495	4495	0
203	20241218	154100	127897320	4495	4495	4495	4495	0
204	20241218	154000	127897320	4495	4495	4495	4495	0
205	20241218	153900	127897320	4495	4495	4495	4495	0
206	20241218	153800	127897320	4495	4495	4495	4495	0
207	20241218	153700	127897320	4495	4495	4495	4495	0
208	20241218	153600	127897320	4495	4495	4495	4495	0
209	20241218	153500	127897320	4495	4495	4495	4495	0
210	20241218	153400	127897320	4495	4495	4495	4495	0
211	20241218	153300	127897320	4495	4495	4495	4495	0
212	20241218	153200	127897320	4495	4495	4495	4495	1941
213	20241218	153100	127897320	4495	4495	4495	4495	0
214	20241218	153000	127897320	4495	4495	4495	4495	1941
215	20241218	152900	119172525	4490	4490	4490	4490	0
216	20241218	152800	119172525	4490	4490	4490	4490	0
217	20241218	152700	119172525	4490	4490	4490	4490	0
218	20241218	152600	119172525	4490	4490	4490	4490	0
219	20241218	152500	119172525	4490	4490	4490	4490	0
220	20241218	152400	119172525	4490	4490	4490	4490	0
221	20241218	152300	119172525	4490	4490	4490	4490	0
222	20241218	152200	119172525	4490	4490	4490	4490	0
223	20241218	152100	119172525	4490	4490	4490	4490	0
224	20241218	152000	119172525	4490	4490	4490	4490	0
225	20241218	151900	119172525	4490	4480	4490	4480	1621
226	20241218	151800	111895965	4480	4480	4480	4480	2
227	20241218	151700	111887005	4485	4485	4485	4485	0
228	20241218	151600	111887005	4485	4485	4485	4485	0
229	20241218	151500	111887005	4485	4485	4485	4485	19
230	20241218	151400	111801790	4485	4485	4485	4485	0
231	20241218	151300	111801790	4485	4485	4485	4485	0
232	20241218	151200	111801790	4485	4485	4485	4485	0
233	20241218	151100	111801790	4485	4485	4485	4485	0
234	20241218	151000	111801790	4485	4485	4485	4485	0
235	20241218	150900	111801790	4485	4485	4485	4485	0
236	20241218	150800	111801790	4485	4485	4485	4485	0
237	20241218	150700	111801790	4485	4485	4485	4485	0
238	20241218	150600	111801790	4485	4480	4485	4480	1034
239	20241218	150500	107166800	4485	4485	4485	4485	0
240	20241218	150400	107166800	4485	4485	4485	4485	0
241	20241218	150300	107166800	4485	4485	4485	4485	1
242	20241218	150200	107162315	4480	4480	4480	4480	0
243	20241218	150100	107162315	4480	4480	4485	4480	355
244	20241218	150000	105571910	4480	4480	4480	4480	0
245	20241218	145900	105571910	4480	4480	4480	4480	0
246	20241218	145800	105571910	4480	4480	4480	4480	0
247	20241218	145700	105571910	4480	4480	4480	4480	0
248	20241218	145600	105571910	4480	4480	4480	4480	0
249	20241218	145500	105571910	4480	4480	4480	4480	0
250	20241218	145400	105571910	4480	4480	4480	4480	38
251	20241218	145300	105401670	4480	4480	4480	4480	0
252	20241218	145200	105401670	4480	4475	4480	4475	8
253	20241218	145100	105365840	4475	4475	4475	4475	4
254	20241218	145000	105347940	4475	4475	4475	4475	0
255	20241218	144900	105347940	4475	4475	4475	4475	0
256	20241218	144800	105347940	4475	4475	4475	4475	0
257	20241218	144700	105347940	4475	4475	4475	4475	0
258	20241218	144600	105347940	4475	4475	4475	4475	0
259	20241218	144500	105347940	4475	4475	4475	4475	0
260	20241218	144400	105347940	4475	4475	4475	4475	0
261	20241218	144300	105347940	4475	4475	4475	4475	0
262	20241218	144200	105347940	4475	4475	4475	4475	1000
263	20241218	144100	100872940	4475	4475	4475	4475	0
264	20241218	144000	100872940	4475	4475	4475	4475	50
265	20241218	143900	100649190	4475	4475	4475	4475	0
266	20241218	143800	100649190	4475	4480	4480	4475	837
267	20241218	143700	96903610	4485	4485	4485	4485	50
268	20241218	143600	96679360	4485	4485	4485	4485	415
269	20241218	143500	94818085	4485	4485	4485	4485	8
270	20241218	143400	94782205	4475	4475	4475	4475	0
271	20241218	143300	94782205	4475	4475	4475	4475	3
272	20241218	143200	94768780	4475	4470	4475	4470	1559
273	20241218	143100	87792675	4465	4465	4465	4465	0
274	20241218	143000	87792675	4465	4465	4465	4465	0
275	20241218	142900	87792675	4465	4465	4465	4465	0
276	20241218	142800	87792675	4465	4465	4465	4465	0
277	20241218	142700	87792675	4465	4465	4465	4465	3
278	20241218	142600	87779280	4455	4455	4455	4455	0
279	20241218	142500	87779280	4455	4455	4455	4455	0
280	20241218	142400	87779280	4455	4455	4455	4455	0
281	20241218	142300	87779280	4455	4455	4455	4455	0
282	20241218	142200	87779280	4455	4455	4455	4455	0
283	20241218	142100	87779280	4455	4455	4455	4455	0
284	20241218	142000	87779280	4455	4455	4455	4455	1
285	20241218	141900	87774825	4455	4455	4455	4455	150
286	20241218	141800	87106575	4465	4465	4465	4465	1
287	20241218	141700	87102110	4465	4465	4465	4465	6
288	20241218	141600	87075320	4465	4465	4470	4465	29
289	20241218	141500	86945725	4465	4465	4465	4465	14
290	20241218	141400	86883215	4465	4465	4465	4465	0
291	20241218	141300	86883215	4465	4465	4465	4465	0
292	20241218	141200	86883215	4465	4465	4465	4465	0
293	20241218	141100	86883215	4465	4465	4465	4465	0
294	20241218	141000	86883215	4465	4465	4465	4465	0
295	20241218	140900	86883215	4465	4465	4465	4465	0
296	20241218	140800	86883215	4465	4465	4465	4465	30
297	20241218	140700	86749265	4465	4465	4465	4465	0
298	20241218	140600	86749265	4465	4465	4465	4465	1
299	20241218	140500	86744800	4460	4460	4460	4460	5
300	20241218	140400	86722500	4460	4460	4460	4460	2
301	20241218	140300	86713580	4455	4475	4475	4455	225
302	20241218	140200	85708605	4490	4490	4490	4490	0
303	20241218	140100	85708605	4490	4490	4490	4490	0
304	20241218	140000	85708605	4490	4490	4490	4490	0
305	20241218	135900	85708605	4490	4485	4490	4485	23
306	20241218	135800	85605340	4490	4480	4490	4480	441
307	20241218	135700	83627650	4480	4480	4480	4480	69
308	20241218	135600	83318530	4480	4475	4480	4475	42
309	20241218	135500	83130380	4475	4475	4475	4475	0
310	20241218	135400	83130380	4475	4475	4475	4475	0
311	20241218	135300	83130380	4475	4475	4475	4475	0
312	20241218	135200	83130380	4475	4475	4475	4475	215
313	20241218	135100	82168255	4475	4475	4475	4475	0
314	20241218	135000	82168255	4475	4475	4475	4475	0
315	20241218	134900	82168255	4475	4475	4475	4475	0
316	20241218	134800	82168255	4475	4475	4475	4475	40
317	20241218	134700	81989255	4470	4470	4470	4470	0
318	20241218	134600	81989255	4470	4470	4470	4470	0
319	20241218	134500	81989255	4470	4470	4470	4470	89
320	20241218	134400	81591425	4465	4465	4465	4465	0
321	20241218	134300	81591425	4465	4465	4465	4465	0
322	20241218	134200	81591425	4465	4465	4465	4465	134
323	20241218	134100	80993115	4460	4460	4460	4460	0
324	20241218	134000	80993115	4460	4460	4460	4460	0
325	20241218	133900	80993115	4460	4450	4460	4450	752
326	20241218	133800	77642660	4450	4450	4450	4450	471
327	20241218	133700	75546710	4445	4445	4445	4445	322
328	20241218	133600	74115420	4445	4445	4445	4445	0
329	20241218	133500	74115420	4445	4445	4445	4445	0
330	20241218	133400	74115420	4445	4445	4445	4445	0
331	20241218	133300	74115420	4445	4445	4445	4445	0
332	20241218	133200	74115420	4445	4445	4445	4445	0
333	20241218	133100	74115420	4445	4445	4445	4445	0
334	20241218	133000	74115420	4445	4445	4445	4445	0
335	20241218	132900	74115420	4445	4445	4445	4445	0
336	20241218	132800	74115420	4445	4445	4445	4445	0
337	20241218	132700	74115420	4445	4445	4445	4445	0
338	20241218	132600	74115420	4445	4445	4445	4445	0
339	20241218	132500	74115420	4445	4445	4445	4445	0
340	20241218	132400	74115420	4445	4445	4445	4445	0
341	20241218	132300	74115420	4445	4445	4445	4445	0
342	20241218	132200	74115420	4445	4445	4445	4445	0
343	20241218	132100	74115420	4445	4445	4445	4445	0
344	20241218	132000	74115420	4445	4445	4445	4445	0
345	20241218	131900	74115420	4445	4445	4445	4445	0
346	20241218	131800	74115420	4445	4445	4445	4445	0
347	20241218	131700	74115420	4445	4445	4445	4445	0
348	20241218	131600	74115420	4445	4445	4445	4445	0
349	20241218	131500	74115420	4445	4445	4445	4445	0
350	20241218	131400	74115420	4445	4445	4445	4445	1
351	20241218	131300	74110975	4440	4440	4440	4440	0
352	20241218	131200	74110975	4440	4440	4440	4440	0
353	20241218	131100	74110975	4440	4440	4440	4440	0
354	20241218	131000	74110975	4440	4440	4440	4440	0
355	20241218	130900	74110975	4440	4440	4440	4440	17
356	20241218	130800	74035495	4450	4450	4450	4450	0
357	20241218	130700	74035495	4450	4450	4450	4450	0
358	20241218	130600	74035495	4450	4450	4450	4450	0
359	20241218	130500	74035495	4450	4450	4450	4450	83
360	20241218	130400	73666145	4450	4450	4450	4450	0
361	20241218	130300	73666145	4450	4450	4450	4450	0
362	20241218	130200	73666145	4450	4450	4450	4450	0
363	20241218	130100	73666145	4450	4450	4450	4450	120
364	20241218	130000	73132145	4455	4455	4455	4455	2
365	20241218	125900	73123235	4455	4455	4455	4455	0
366	20241218	125800	73123235	4455	4455	4455	4455	1
367	20241218	125700	73118780	4455	4455	4455	4455	0
368	20241218	125600	73118780	4455	4455	4455	4455	1
369	20241218	125500	73114325	4455	4455	4455	4455	10
370	20241218	125400	73069775	4455	4455	4455	4455	1
371	20241218	125300	73065320	4455	4455	4455	4455	1
372	20241218	125200	73060865	4455	4455	4455	4455	5
373	20241218	125100	73038590	4455	4455	4455	4455	1
374	20241218	125000	73034135	4455	4455	4455	4455	0
375	20241218	124900	73034135	4455	4455	4455	4455	1
376	20241218	124800	73029680	4455	4455	4455	4455	1
377	20241218	124700	73025225	4455	4455	4455	4455	0
378	20241218	124600	73025225	4455	4455	4455	4455	1
379	20241218	124500	73020770	4455	4455	4455	4455	0
380	20241218	124400	73020770	4455	4455	4455	4455	1
381	20241218	124300	73016315	4455	4455	4455	4455	1
382	20241218	124200	73011860	4455	4455	4455	4455	0
383	20241218	124100	73011860	4455	4455	4455	4455	1
384	20241218	124000	73007405	4455	4455	4455	4455	0
385	20241218	123900	73007405	4455	4455	4455	4455	1
386	20241218	123800	73002950	4460	4460	4460	4460	1
387	20241218	123700	72998490	4460	4460	4460	4460	0
388	20241218	123600	72998490	4460	4460	4460	4460	2
389	20241218	123500	72989570	4455	4455	4455	4455	0
390	20241218	123400	72989570	4455	4455	4455	4455	1
391	20241218	123300	72985115	4460	4460	4460	4460	1
392	20241218	123200	72980655	4460	4460	4460	4460	0
393	20241218	123100	72980655	4460	4460	4460	4460	1
394	20241218	123000	72976195	4455	4450	4455	4450	226
395	20241218	122900	71970055	4460	4460	4460	4460	1
396	20241218	122800	71965595	4460	4460	4460	4460	3
397	20241218	122700	71952215	4460	4460	4460	4460	0
398	20241218	122600	71952215	4460	4460	4460	4460	1
399	20241218	122500	71947755	4460	4460	4460	4460	0
400	20241218	122400	71947755	4460	4460	4460	4460	1
401	20241218	122300	71943295	4460	4460	4460	4460	1
402	20241218	122200	71938835	4460	4460	4460	4460	0
403	20241218	122100	71938835	4460	4460	4460	4460	1
404	20241218	122000	71934375	4460	4460	4460	4460	0
405	20241218	121900	71934375	4460	4460	4460	4460	1
406	20241218	121800	71929915	4460	4460	4460	4460	1
407	20241218	121700	71925455	4460	4460	4460	4460	0
408	20241218	121600	71925455	4460	4460	4460	4460	1
409	20241218	121500	71920995	4455	4475	4475	4455	2792
410	20241218	121400	59465915	4485	4485	4485	4485	1
411	20241218	121300	59461430	4485	4485	4485	4485	2
412	20241218	121200	59452460	4480	4480	4480	4480	304
413	20241218	121100	58090540	4480	4475	4480	4475	23
414	20241218	121000	57987610	4470	4470	4470	4470	196
415	20241218	120900	57111490	4470	4465	4470	4465	2
416	20241218	120800	57102555	4465	4465	4465	4465	1
417	20241218	120700	57098090	4465	4465	4465	4465	0
418	20241218	120600	57098090	4465	4465	4465	4465	1
419	20241218	120500	57093625	4465	4465	4465	4465	0
420	20241218	120400	57093625	4465	4465	4470	4465	3
421	20241218	120300	57080225	4465	4465	4465	4465	1
422	20241218	120200	57075760	4465	4465	4465	4465	0
423	20241218	120100	57075760	4465	4465	4465	4465	1
424	20241218	120000	57071295	4465	4465	4465	4465	0
425	20241218	115900	57071295	4465	4465	4465	4465	1
426	20241218	115800	57066830	4465	4465	4465	4465	1
427	20241218	115700	57062365	4465	4465	4465	4465	0
428	20241218	115600	57062365	4465	4465	4465	4465	1
429	20241218	115500	57057900	4465	4465	4465	4465	0
430	20241218	115400	57057900	4465	4465	4465	4465	1
431	20241218	115300	57053435	4465	4465	4465	4465	1
432	20241218	115200	57048970	4465	4465	4465	4465	15
433	20241218	115100	56981995	4465	4465	4465	4465	2
434	20241218	115000	56973065	4470	4470	4470	4470	0
435	20241218	114900	56973065	4470	4470	4470	4470	1
436	20241218	114800	56968595	4470	4470	4470	4470	1
437	20241218	114700	56964125	4470	4470	4470	4470	0
438	20241218	114600	56964125	4470	4470	4470	4470	1
439	20241218	114500	56959655	4455	4455	4455	4455	0
440	20241218	114400	56959655	4455	4460	4460	4455	17
441	20241218	114300	56883915	4460	4460	4460	4460	1
442	20241218	114200	56879455	4460	4460	4460	4460	0
443	20241218	114100	56879455	4460	4460	4460	4460	1
444	20241218	114000	56874995	4460	4460	4460	4460	3
445	20241218	113900	56861615	4460	4460	4460	4460	1
446	20241218	113800	56857155	4460	4460	4460	4460	1
447	20241218	113700	56852695	4460	4460	4460	4460	0
448	20241218	113600	56852695	4460	4460	4460	4455	12
449	20241218	113500	56799180	4460	4460	4460	4460	0
450	20241218	113400	56799180	4460	4460	4460	4460	3
451	20241218	113300	56785800	4465	4470	4470	4465	51
452	20241218	113200	56558080	4470	4470	4470	4470	0
453	20241218	113100	56558080	4470	4470	4470	4470	1
454	20241218	113000	56553610	4465	4465	4465	4465	1
455	20241218	112900	56549145	4465	4465	4470	4465	22
456	20241218	112800	56450900	4465	4465	4465	4465	1
457	20241218	112700	56446435	4465	4465	4465	4465	0
458	20241218	112600	56446435	4465	4465	4465	4465	1
459	20241218	112500	56441970	4465	4465	4465	4465	0
460	20241218	112400	56441970	4465	4460	4465	4460	12
461	20241218	112300	56388445	4470	4470	4470	4470	1
462	20241218	112200	56383975	4475	4475	4475	4475	0
463	20241218	112100	56383975	4475	4465	4475	4465	3
464	20241218	112000	56370570	4465	4465	4465	4465	1
465	20241218	111900	56366105	4465	4465	4465	4465	1
466	20241218	111800	56361640	4465	4475	4475	4465	3
467	20241218	111700	56348235	4475	4475	4475	4475	0
468	20241218	111600	56348235	4475	4475	4475	4475	1
469	20241218	111500	56343760	4475	4475	4475	4475	0
470	20241218	111400	56343760	4475	4475	4475	4475	1
471	20241218	111300	56339285	4475	4475	4475	4475	1
472	20241218	111200	56334810	4470	4470	4470	4470	0
473	20241218	111100	56334810	4470	4475	4475	4470	2
474	20241218	111000	56325865	4475	4475	4475	4475	0
475	20241218	110900	56325865	4475	4475	4475	4475	1
476	20241218	110800	56321390	4475	4475	4475	4475	1
477	20241218	110700	56316915	4475	4475	4475	4475	0
478	20241218	110600	56316915	4475	4475	4475	4475	2
479	20241218	110500	56307965	4470	4470	4470	4470	36
480	20241218	110400	56147045	4475	4475	4475	4475	1
481	20241218	110300	56142570	4475	4475	4475	4475	0
482	20241218	110200	56142570	4475	4475	4475	4475	1
483	20241218	110100	56138095	4475	4475	4475	4475	1
484	20241218	110000	56133620	4470	4460	4470	4460	871
485	20241218	105900	52248690	4460	4445	4460	4445	84
486	20241218	105800	51874890	4445	4445	4445	4445	0
487	20241218	105700	51874890	4445	4440	4450	4440	135
488	20241218	105600	51274745	4440	4440	4440	4440	7
489	20241218	105500	51243665	4435	4435	4435	4435	5
490	20241218	105400	51221490	4435	4430	4435	4430	11
491	20241218	105300	51172730	4430	4435	4435	4425	28
492	20241218	105200	51048700	4435	4435	4440	4435	580
493	20241218	105100	48473510	4430	4445	4445	4430	520
494	20241218	105000	46166410	4445	4445	4445	4445	0
495	20241218	104900	46166410	4445	4445	4445	4445	2
496	20241218	104800	46157520	4445	4450	4450	4445	114
497	20241218	104700	45650785	4450	4450	4450	4450	1
498	20241218	104600	45646335	4445	4460	4460	4445	1096
499	20241218	104500	40763970	4460	4460	4460	4460	24
500	20241218	104400	40656930	4460	4460	4460	4460	2
501	20241218	104300	40648010	4460	4460	4460	4460	0
502	20241218	104200	40648010	4460	4460	4460	4460	102
503	20241218	104100	40193090	4455	4460	4460	4455	425
504	20241218	104000	38298710	4460	4460	4460	4460	3
505	20241218	103900	38285330	4460	4460	4460	4460	2
506	20241218	103800	38276410	4460	4460	4460	4460	0
507	20241218	103700	38276410	4460	4460	4460	4460	1
508	20241218	103600	38271950	4460	4460	4460	4460	3
509	20241218	103500	38258570	4460	4460	4460	4460	37
510	20241218	103400	38093550	4460	4455	4460	4455	21
511	20241218	103300	37999990	4460	4460	4460	4460	8
512	20241218	103200	37964310	4460	4455	4460	4455	5
513	20241218	103100	37942030	4460	4460	4460	4460	1
514	20241218	103000	37937570	4460	4460	4460	4460	0
515	20241218	102900	37937570	4460	4460	4460	4460	1
516	20241218	102800	37933110	4455	4455	4455	4455	4
517	20241218	102700	37915290	4460	4460	4460	4460	1
518	20241218	102600	37910830	4460	4460	4460	4460	23
519	20241218	102500	37808250	4455	4455	4455	4455	32
520	20241218	102400	37665690	4455	4470	4470	4455	1040
521	20241218	102300	33032320	4470	4465	4480	4465	939
522	20241218	102200	28833855	4470	4470	4470	4470	1
523	20241218	102100	28829385	4460	4470	4470	4460	174
524	20241218	102000	28053325	4470	4470	4470	4470	0
525	20241218	101900	28053325	4470	4470	4470	4470	106
526	20241218	101800	27579505	4460	4460	4460	4460	59
527	20241218	101700	27316365	4470	4465	4470	4465	3
528	20241218	101600	27302965	4465	4455	4465	4455	268
529	20241218	101500	26107910	4455	4455	4455	4455	0
530	20241218	101400	26107910	4455	4455	4455	4455	1
531	20241218	101300	26103455	4455	4455	4455	4455	0
532	20241218	101200	26103455	4455	4450	4455	4450	12
533	20241218	101100	26050050	4455	4455	4455	4455	1
534	20241218	101000	26045595	4455	4455	4455	4455	0
535	20241218	100900	26045595	4455	4455	4455	4455	1
536	20241218	100800	26041140	4455	4455	4455	4455	0
537	20241218	100700	26041140	4455	4455	4455	4455	1
538	20241218	100600	26036685	4455	4455	4455	4455	92
539	20241218	100500	25626825	4455	4455	4455	4455	0
540	20241218	100400	25626825	4455	4455	4455	4455	4
541	20241218	100300	25609005	4455	4455	4455	4455	7
542	20241218	100200	25577820	4455	4455	4455	4455	1
543	20241218	100100	25573365	4455	4455	4455	4455	1
544	20241218	100000	25568910	4445	4445	4445	4445	0
545	20241218	095900	25568910	4445	4455	4455	4445	113
546	20241218	095800	25066125	4455	4455	4455	4455	1
547	20241218	095700	25061670	4455	4450	4455	4450	49
548	20241218	095600	24843425	4455	4455	4455	4455	1
549	20241218	095500	24838970	4455	4455	4455	4455	0
550	20241218	095400	24838970	4455	4455	4455	4455	2
551	20241218	095300	24830060	4455	4455	4455	4455	0
552	20241218	095200	24830060	4455	4455	4455	4455	1
553	20241218	095100	24825605	4450	4455	4455	4450	225
554	20241218	095000	23824350	4455	4455	4455	4455	0
555	20241218	094900	23824350	4455	4455	4455	4455	1
556	20241218	094800	23819895	4455	4455	4455	4455	0
557	20241218	094700	23819895	4455	4450	4455	4450	133
558	20241218	094600	23228040	4455	4455	4455	4455	1
559	20241218	094500	23223585	4450	4450	4450	4450	0
560	20241218	094400	23223585	4450	4455	4455	4450	25
561	20241218	094300	23112330	4455	4455	4455	4455	0
562	20241218	094200	23112330	4455	4455	4455	4455	1
563	20241218	094100	23107875	4455	4455	4455	4455	1
564	20241218	094000	23103420	4455	4455	4455	4455	0
565	20241218	093900	23103420	4455	4455	4455	4455	1
566	20241218	093800	23098965	4455	4455	4455	4455	0
567	20241218	093700	23098965	4455	4455	4455	4455	1
568	20241218	093600	23094510	4455	4455	4455	4455	2
569	20241218	093500	23085600	4455	4455	4455	4455	5
570	20241218	093400	23063325	4455	4455	4455	4445	14
571	20241218	093300	23001040	4445	4445	4445	4445	0
572	20241218	093200	23001040	4445	4450	4450	4445	50
573	20241218	093100	22778760	4455	4455	4455	4455	116
574	20241218	093000	22261980	4455	4455	4455	4455	502
575	20241218	092900	20025570	4450	4455	4455	4450	1588
576	20241218	092800	12956120	4455	4455	4455	4455	0
577	20241218	092700	12956120	4455	4460	4460	4455	25
578	20241218	092600	12844625	4460	4460	4460	4460	0
579	20241218	092500	12844625	4460	4460	4460	4460	11
580	20241218	092400	12795565	4460	4460	4460	4460	0
581	20241218	092300	12795565	4460	4460	4460	4460	70
582	20241218	092200	12483365	4455	4455	4455	4455	0
583	20241218	092100	12483365	4455	4460	4460	4455	374
584	20241218	092000	10816175	4460	4460	4460	4460	0
585	20241218	091900	10816175	4460	4460	4460	4460	10
586	20241218	091800	10771575	4455	4460	4460	4455	1002
587	20241218	091700	6307620	4460	4470	4470	4460	1153
588	20241218	091600	1164630	4470	4470	4470	4470	10
589	20241218	091500	1119930	4470	4470	4470	4470	2
590	20241218	091400	1110990	4470	4470	4470	4470	0
591	20241218	091300	1110990	4470	4470	4470	4470	40
592	20241218	091200	932190	4475	4475	4475	4475	124
593	20241218	091100	377290	4475	4475	4475	4475	0
594	20241218	091000	377290	4475	4475	4475	4475	1
595	20241218	090900	372815	4470	4470	4470	4470	1
596	20241218	090800	368345	4490	4490	4490	4490	0
597	20241218	090700	368345	4490	4490	4490	4490	0
598	20241218	090600	368345	4490	4490	4490	4490	0
599	20241218	090500	368345	4490	4490	4490	4490	0
600	20241218	090400	368345	4490	4490	4490	4490	1
601	20241218	090300	363855	4485	4485	4485	4485	0
602	20241218	090200	363855	4485	4485	4485	4485	0
603	20241218	090100	363855	4485	4485	4485	4485	15
604	20241218	090000	296580	4495	4495	4495	4475	66