KissMeData/048550/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193200	626029779	1340	1340	1340	1340	18010
3	20241209	193100	626029779	1340	1340	1340	1340	0
4	20241209	193000	626029779	1340	1340	1340	1340	0
5	20241209	192900	626029779	1340	1340	1340	1340	0
6	20241209	192800	626029779	1340	1340	1340	1340	0
7	20241209	192700	626029779	1340	1340	1340	1340	0
8	20241209	192600	626029779	1340	1340	1340	1340	0
9	20241209	192500	626029779	1340	1340	1340	1340	0
10	20241209	192400	626029779	1340	1340	1340	1340	0
11	20241209	192300	626029779	1340	1340	1340	1340	0
12	20241209	192200	626029779	1340	1340	1340	1340	0
13	20241209	192100	626029779	1340	1340	1340	1340	0
14	20241209	192000	626029779	1340	1340	1340	1340	0
15	20241209	191900	626029779	1340	1340	1340	1340	0
16	20241209	191800	626029779	1340	1340	1340	1340	0
17	20241209	191700	626029779	1340	1340	1340	1340	0
18	20241209	191600	626029779	1340	1340	1340	1340	0
19	20241209	191500	626029779	1340	1340	1340	1340	0
20	20241209	191400	626029779	1340	1340	1340	1340	0
21	20241209	191300	626029779	1340	1340	1340	1340	0
22	20241209	191200	626029779	1340	1340	1340	1340	0
23	20241209	191100	626029779	1340	1340	1340	1340	0
24	20241209	191000	626029779	1340	1340	1340	1340	0
25	20241209	190900	626029779	1340	1340	1340	1340	0
26	20241209	190800	626029779	1340	1340	1340	1340	0
27	20241209	190700	626029779	1340	1340	1340	1340	0
28	20241209	190600	626029779	1340	1340	1340	1340	0
29	20241209	190500	626029779	1340	1340	1340	1340	0
30	20241209	190400	626029779	1340	1340	1340	1340	0
31	20241209	190300	626029779	1340	1340	1340	1340	0
32	20241209	190200	626029779	1340	1340	1340	1340	18010
33	20241209	190100	626029779	1340	1340	1340	1340	0
34	20241209	190000	626029779	1340	1340	1340	1340	0
35	20241209	185900	626029779	1340	1340	1340	1340	0
36	20241209	185800	626029779	1340	1340	1340	1340	0
37	20241209	185700	626029779	1340	1340	1340	1340	0
38	20241209	185600	626029779	1340	1340	1340	1340	0
39	20241209	185500	626029779	1340	1340	1340	1340	0
40	20241209	185400	626029779	1340	1340	1340	1340	0
41	20241209	185300	626029779	1340	1340	1340	1340	0
42	20241209	185200	626029779	1340	1340	1340	1340	0
43	20241209	185100	626029779	1340	1340	1340	1340	0
44	20241209	185000	626029779	1340	1340	1340	1340	0
45	20241209	184900	626029779	1340	1340	1340	1340	0
46	20241209	184800	626029779	1340	1340	1340	1340	0
47	20241209	184700	626029779	1340	1340	1340	1340	0
48	20241209	184600	626029779	1340	1340	1340	1340	0
49	20241209	184500	626029779	1340	1340	1340	1340	0
50	20241209	184400	626029779	1340	1340	1340	1340	0
51	20241209	184300	626029779	1340	1340	1340	1340	0
52	20241209	184200	626029779	1340	1340	1340	1340	0
53	20241209	184100	626029779	1340	1340	1340	1340	0
54	20241209	184000	626029779	1340	1340	1340	1340	0
55	20241209	183900	626029779	1340	1340	1340	1340	0
56	20241209	183800	626029779	1340	1340	1340	1340	0
57	20241209	183700	626029779	1340	1340	1340	1340	0
58	20241209	183600	626029779	1340	1340	1340	1340	0
59	20241209	183500	626029779	1340	1340	1340	1340	0
60	20241209	183400	626029779	1340	1340	1340	1340	0
61	20241209	183300	626029779	1340	1340	1340	1340	0
62	20241209	183200	626029779	1340	1340	1340	1340	18010
63	20241209	183100	626029779	1340	1340	1340	1340	0
64	20241209	183000	626029779	1340	1340	1340	1340	0
65	20241209	182900	626029779	1340	1340	1340	1340	0
66	20241209	182800	626029779	1340	1340	1340	1340	0
67	20241209	182700	626029779	1340	1340	1340	1340	0
68	20241209	182600	626029779	1340	1340	1340	1340	0
69	20241209	182500	626029779	1340	1340	1340	1340	0
70	20241209	182400	626029779	1340	1340	1340	1340	0
71	20241209	182300	626029779	1340	1340	1340	1340	0
72	20241209	182200	626029779	1340	1340	1340	1340	0
73	20241209	182100	626029779	1340	1340	1340	1340	0
74	20241209	182000	626029779	1340	1340	1340	1340	0
75	20241209	181900	626029779	1340	1340	1340	1340	0
76	20241209	181800	626029779	1340	1340	1340	1340	0
77	20241209	181700	626029779	1340	1340	1340	1340	0
78	20241209	181600	626029779	1340	1340	1340	1340	0
79	20241209	181500	626029779	1340	1340	1340	1340	0
80	20241209	181400	626029779	1340	1340	1340	1340	0
81	20241209	181300	626029779	1340	1340	1340	1340	0
82	20241209	181200	626029779	1340	1340	1340	1340	0
83	20241209	181100	626029779	1340	1340	1340	1340	0
84	20241209	181000	626029779	1340	1340	1340	1340	0
85	20241209	180900	626029779	1340	1340	1340	1340	0
86	20241209	180800	626029779	1340	1340	1340	1340	0
87	20241209	180700	626029779	1340	1340	1340	1340	0
88	20241209	180600	626029779	1340	1340	1340	1340	0
89	20241209	180500	626029779	1340	1340	1340	1340	0
90	20241209	180400	626029779	1340	1340	1340	1340	0
91	20241209	180300	626029779	1340	1340	1340	1340	0
92	20241209	180200	626029779	1340	1340	1340	1340	18010
93	20241209	180100	626029779	1340	1340	1340	1340	0
94	20241209	180000	626029779	1340	1340	1340	1340	0
95	20241209	175900	626029779	1340	1340	1340	1340	0
96	20241209	175800	626029779	1340	1340	1340	1340	0
97	20241209	175700	626029779	1340	1340	1340	1340	0
98	20241209	175600	626029779	1340	1340	1340	1340	0
99	20241209	175500	626029779	1340	1340	1340	1340	0
100	20241209	175400	626029779	1340	1340	1340	1340	0
101	20241209	175300	626029779	1340	1340	1340	1340	0
102	20241209	175200	626029779	1340	1340	1340	1340	0
103	20241209	175100	626029779	1340	1340	1340	1340	0
104	20241209	175000	626029779	1340	1340	1340	1340	0
105	20241209	174900	626029779	1340	1340	1340	1340	0
106	20241209	174800	626029779	1340	1340	1340	1340	0
107	20241209	174700	626029779	1340	1340	1340	1340	0
108	20241209	174600	626029779	1340	1340	1340	1340	0
109	20241209	174500	626029779	1340	1340	1340	1340	0
110	20241209	174400	626029779	1340	1340	1340	1340	0
111	20241209	174300	626029779	1340	1340	1340	1340	0
112	20241209	174200	626029779	1340	1340	1340	1340	0
113	20241209	174100	626029779	1340	1340	1340	1340	0
114	20241209	174000	626029779	1340	1340	1340	1340	0
115	20241209	173900	626029779	1340	1340	1340	1340	0
116	20241209	173800	626029779	1340	1340	1340	1340	0
117	20241209	173700	626029779	1340	1340	1340	1340	0
118	20241209	173600	626029779	1340	1340	1340	1340	0
119	20241209	173500	626029779	1340	1340	1340	1340	0
120	20241209	173400	626029779	1340	1340	1340	1340	0
121	20241209	173300	626029779	1340	1340	1340	1340	0
122	20241209	173200	626029779	1340	1340	1340	1340	18010
123	20241209	173100	626029779	1340	1340	1340	1340	0
124	20241209	173000	626029779	1340	1340	1340	1340	0
125	20241209	172900	626029779	1340	1340	1340	1340	0
126	20241209	172800	626029779	1340	1340	1340	1340	0
127	20241209	172700	626029779	1340	1340	1340	1340	0
128	20241209	172600	626029779	1340	1340	1340	1340	0
129	20241209	172500	626029779	1340	1340	1340	1340	0
130	20241209	172400	626029779	1340	1340	1340	1340	0
131	20241209	172300	626029779	1340	1340	1340	1340	0
132	20241209	172200	626029779	1340	1340	1340	1340	0
133	20241209	172100	626029779	1340	1340	1340	1340	0
134	20241209	172000	626029779	1340	1340	1340	1340	0
135	20241209	171900	626029779	1340	1340	1340	1340	0
136	20241209	171800	626029779	1340	1340	1340	1340	0
137	20241209	171700	626029779	1340	1340	1340	1340	0
138	20241209	171600	626029779	1340	1340	1340	1340	0
139	20241209	171500	626029779	1340	1340	1340	1340	0
140	20241209	171400	626029779	1340	1340	1340	1340	0
141	20241209	171300	626029779	1340	1340	1340	1340	0
142	20241209	171200	626029779	1340	1340	1340	1340	0
143	20241209	171100	626029779	1340	1340	1340	1340	0
144	20241209	171000	626029779	1340	1340	1340	1340	0
145	20241209	170900	626029779	1340	1340	1340	1340	0
146	20241209	170800	626029779	1340	1340	1340	1340	0
147	20241209	170700	626029779	1340	1340	1340	1340	0
148	20241209	170600	626029779	1340	1340	1340	1340	0
149	20241209	170500	626029779	1340	1340	1340	1340	0
150	20241209	170400	626029779	1340	1340	1340	1340	0
151	20241209	170300	626029779	1340	1340	1340	1340	0
152	20241209	170200	626029779	1340	1340	1340	1340	18010
153	20241209	170100	626029779	1340	1340	1340	1340	0
154	20241209	170000	626029779	1340	1340	1340	1340	0
155	20241209	165900	626029779	1340	1340	1340	1340	0
156	20241209	165800	626029779	1340	1340	1340	1340	0
157	20241209	165700	626029779	1340	1340	1340	1340	0
158	20241209	165600	626029779	1340	1340	1340	1340	0
159	20241209	165500	626029779	1340	1340	1340	1340	0
160	20241209	165400	626029779	1340	1340	1340	1340	0
161	20241209	165300	626029779	1340	1340	1340	1340	0
162	20241209	165200	626029779	1340	1340	1340	1340	0
163	20241209	165100	626029779	1340	1340	1340	1340	0
164	20241209	165000	626029779	1340	1340	1340	1340	0
165	20241209	164900	626029779	1340	1340	1340	1340	0
166	20241209	164800	626029779	1340	1340	1340	1340	0
167	20241209	164700	626029779	1340	1340	1340	1340	0
168	20241209	164600	626029779	1340	1340	1340	1340	0
169	20241209	164500	626029779	1340	1340	1340	1340	0
170	20241209	164400	626029779	1340	1340	1340	1340	0
171	20241209	164300	626029779	1340	1340	1340	1340	0
172	20241209	164200	626029779	1340	1340	1340	1340	0
173	20241209	164100	626029779	1340	1340	1340	1340	0
174	20241209	164000	626029779	1340	1340	1340	1340	0
175	20241209	163900	626029779	1340	1340	1340	1340	0
176	20241209	163800	626029779	1340	1340	1340	1340	0
177	20241209	163700	626029779	1340	1340	1340	1340	0
178	20241209	163600	626029779	1340	1340	1340	1340	0
179	20241209	163500	626029779	1340	1340	1340	1340	0
180	20241209	163400	626029779	1340	1340	1340	1340	0
181	20241209	163300	626029779	1340	1340	1340	1340	0
182	20241209	163200	626029779	1340	1340	1340	1340	18010
183	20241209	163100	626029779	1340	1340	1340	1340	0
184	20241209	163000	626029779	1340	1340	1340	1340	0
185	20241209	162900	626029779	1340	1340	1340	1340	0
186	20241209	162800	626029779	1340	1340	1340	1340	0
187	20241209	162700	626029779	1340	1340	1340	1340	0
188	20241209	162600	626029779	1340	1340	1340	1340	0
189	20241209	162500	626029779	1340	1340	1340	1340	0
190	20241209	162400	626029779	1340	1340	1340	1340	0
191	20241209	162300	626029779	1340	1340	1340	1340	0
192	20241209	162200	626029779	1340	1340	1340	1340	0
193	20241209	162100	626029779	1340	1340	1340	1340	0
194	20241209	162000	626029779	1340	1340	1340	1340	0
195	20241209	161900	626029779	1340	1340	1340	1340	0
196	20241209	161800	626029779	1340	1340	1340	1340	0
197	20241209	161700	626029779	1340	1340	1340	1340	0
198	20241209	161600	626029779	1340	1340	1340	1340	0
199	20241209	161500	626029779	1340	1340	1340	1340	0
200	20241209	161400	626029779	1340	1340	1340	1340	0
201	20241209	161300	626029779	1340	1340	1340	1340	0
202	20241209	161200	626029779	1340	1340	1340	1340	0
203	20241209	161100	626029779	1340	1340	1340	1340	0
204	20241209	161000	626029779	1340	1340	1340	1340	0
205	20241209	160900	626029779	1340	1340	1340	1340	0
206	20241209	160800	626029779	1340	1340	1340	1340	0
207	20241209	160700	626029779	1340	1340	1340	1340	0
208	20241209	160600	626029779	1340	1340	1340	1340	0
209	20241209	160500	626029779	1340	1340	1340	1340	0
210	20241209	160400	626029779	1340	1340	1340	1340	0
211	20241209	160300	626029779	1340	1340	1340	1340	0
212	20241209	160200	626029779	1340	1340	1340	1340	18010
213	20241209	160100	626029779	1340	1340	1340	1340	0
214	20241209	160000	626029779	1340	1340	1340	1340	0
215	20241209	155900	626029779	1340	1340	1340	1340	0
216	20241209	155800	626029779	1340	1340	1340	1340	0
217	20241209	155700	626029779	1340	1340	1340	1340	0
218	20241209	155600	626029779	1340	1340	1340	1340	0
219	20241209	155500	626029779	1340	1340	1340	1340	0
220	20241209	155400	626029779	1340	1340	1340	1340	0
221	20241209	155300	626029779	1340	1340	1340	1340	0
222	20241209	155200	626029779	1340	1340	1340	1340	0
223	20241209	155100	626029779	1340	1340	1340	1340	0
224	20241209	155000	626029779	1340	1340	1340	1340	0
225	20241209	154900	626029779	1340	1340	1340	1340	0
226	20241209	154800	626029779	1340	1340	1340	1340	0
227	20241209	154700	626029779	1340	1340	1340	1340	0
228	20241209	154600	626029779	1340	1340	1340	1340	0
229	20241209	154500	626029779	1340	1340	1340	1340	0
230	20241209	154400	626029779	1340	1340	1340	1340	0
231	20241209	154300	626029779	1340	1340	1340	1340	0
232	20241209	154200	626029779	1340	1340	1340	1340	0
233	20241209	154100	626029779	1340	1340	1340	1340	0
234	20241209	154000	626029779	1340	1340	1340	1340	0
235	20241209	153900	626029779	1340	1340	1340	1340	0
236	20241209	153800	626029779	1340	1340	1340	1340	0
237	20241209	153700	626029779	1340	1340	1340	1340	0
238	20241209	153600	626029779	1340	1340	1340	1340	0
239	20241209	153500	626029779	1340	1340	1340	1340	0
240	20241209	153400	626029779	1340	1340	1340	1340	0
241	20241209	153300	626029779	1340	1340	1340	1340	0
242	20241209	153200	626029779	1340	1340	1340	1340	18010
243	20241209	153100	626029779	1340	1340	1340	1340	0
244	20241209	153000	626029779	1340	1340	1340	1340	18010
245	20241209	152900	601896379	1347	1347	1347	1347	0
246	20241209	152800	601896379	1347	1347	1347	1347	0
247	20241209	152700	601896379	1347	1347	1347	1347	0
248	20241209	152600	601896379	1347	1347	1347	1347	0
249	20241209	152500	601896379	1347	1347	1347	1347	0
250	20241209	152400	601896379	1347	1347	1347	1347	0
251	20241209	152300	601896379	1347	1347	1347	1347	0
252	20241209	152200	601896379	1347	1347	1347	1347	0
253	20241209	152100	601896379	1347	1347	1347	1347	0
254	20241209	152000	601896379	1347	1347	1347	1347	0
255	20241209	151900	601896379	1347	1347	1348	1347	11
256	20241209	151800	601881561	1359	1347	1359	1347	1033
257	20241209	151700	600490098	1359	1349	1360	1347	3670
258	20241209	151600	595505061	1359	1359	1359	1359	5
259	20241209	151500	595498266	1349	1347	1349	1347	1397
260	20241209	151400	593614293	1347	1348	1348	1347	2903
261	20241209	151300	589702155	1349	1350	1350	1348	2010
262	20241209	151200	586990657	1349	1349	1349	1349	0
263	20241209	151100	586990657	1349	1349	1349	1349	8
264	20241209	151000	586979865	1360	1348	1360	1348	949
265	20241209	150900	585700601	1360	1350	1360	1348	3908
266	20241209	150800	580425265	1350	1351	1352	1350	3170
267	20241209	150700	576142665	1351	1353	1357	1350	2802
268	20241209	150600	572354054	1350	1350	1350	1350	0
269	20241209	150500	572354054	1350	1350	1350	1350	7
270	20241209	150400	572344604	1357	1357	1357	1357	0
271	20241209	150300	572344604	1357	1357	1357	1357	1
272	20241209	150200	572343247	1348	1356	1356	1348	1632
273	20241209	150100	570135055	1348	1348	1348	1348	7
274	20241209	150000	570125619	1348	1350	1350	1348	400
275	20241209	145900	569586375	1350	1350	1350	1350	0
276	20241209	145800	569586375	1350	1350	1350	1350	1
277	20241209	145700	569585025	1350	1348	1350	1348	1083
278	20241209	145600	568124141	1348	1349	1349	1348	5000
279	20241209	145500	561382141	1348	1350	1351	1348	18660
280	20241209	145400	536202039	1349	1356	1356	1349	7389
281	20241209	145300	526210162	1360	1360	1360	1360	1
282	20241209	145200	526208802	1360	1360	1360	1360	1
283	20241209	145100	526207442	1360	1360	1360	1355	837
284	20241209	145000	525069127	1370	1370	1370	1370	0
285	20241209	144900	525069127	1370	1352	1375	1352	7355
286	20241209	144800	515110823	1351	1350	1351	1350	4876
287	20241209	144700	508524623	1350	1348	1356	1348	806
288	20241209	144600	507434920	1348	1352	1352	1348	34875
289	20241209	144500	460357746	1352	1353	1353	1352	3144
290	20241209	144400	456105258	1352	1353	1353	1352	3050
291	20241209	144300	451979588	1353	1358	1358	1353	3226
292	20241209	144200	447607833	1358	1358	1358	1356	1391
293	20241209	144100	445719214	1358	1359	1359	1358	500
294	20241209	144000	445040198	1358	1358	1358	1358	100
295	20241209	143900	444904398	1358	1358	1358	1358	100
296	20241209	143800	444768598	1358	1358	1358	1358	0
297	20241209	143700	444768598	1358	1359	1359	1358	950
298	20241209	143600	443478495	1358	1358	1358	1358	150
299	20241209	143500	443274795	1358	1361	1361	1358	788
300	20241209	143400	442203437	1361	1361	1361	1361	0
301	20241209	143300	442203437	1361	1362	1362	1361	200
302	20241209	143200	441931232	1368	1364	1368	1364	1415
303	20241209	143100	439995568	1364	1364	1364	1364	5
304	20241209	143000	439988748	1364	1364	1364	1364	0
305	20241209	142900	439988748	1364	1364	1364	1364	0
306	20241209	142800	439988748	1364	1364	1364	1364	25
307	20241209	142700	439954648	1361	1361	1361	1361	175
308	20241209	142600	439716473	1361	1361	1361	1361	0
309	20241209	142500	439716473	1361	1363	1363	1361	600
310	20241209	142400	438899339	1369	1369	1369	1369	3
311	20241209	142300	438895232	1369	1369	1369	1369	10
312	20241209	142200	438881542	1370	1370	1370	1370	0
313	20241209	142100	438881542	1370	1370	1370	1370	490
314	20241209	142000	438210242	1361	1361	1361	1361	0
315	20241209	141900	438210242	1361	1363	1363	1361	68
316	20241209	141800	438117632	1363	1363	1363	1363	4286
317	20241209	141700	432275814	1363	1364	1365	1363	1054
318	20241209	141600	430837191	1366	1366	1366	1365	2232
319	20241209	141500	427788353	1366	1366	1366	1366	1000
320	20241209	141400	426422353	1374	1374	1374	1374	0
321	20241209	141300	426422353	1374	1374	1374	1374	0
322	20241209	141200	426422353	1374	1374	1374	1374	0
323	20241209	141100	426422353	1374	1374	1374	1374	0
324	20241209	141000	426422353	1374	1373	1374	1373	25
325	20241209	140900	426388017	1373	1373	1373	1373	100
326	20241209	140800	426250717	1365	1365	1365	1365	0
327	20241209	140700	426250717	1365	1365	1365	1365	0
328	20241209	140600	426250717	1365	1365	1365	1365	0
329	20241209	140500	426250717	1365	1373	1373	1365	1157
330	20241209	140400	424669892	1373	1373	1373	1373	197
331	20241209	140300	424399411	1373	1373	1373	1373	0
332	20241209	140200	424399411	1373	1373	1373	1373	0
333	20241209	140100	424399411	1373	1373	1373	1373	7
334	20241209	140000	424389800	1373	1372	1373	1372	3325
335	20241209	135900	419826598	1372	1372	1372	1372	50
336	20241209	135800	419757998	1370	1370	1371	1370	301
337	20241209	135700	419345428	1362	1362	1362	1362	30
338	20241209	135600	419304568	1363	1363	1363	1363	15
339	20241209	135500	419284123	1362	1362	1362	1362	19
340	20241209	135400	419258245	1371	1371	1371	1371	0
341	20241209	135300	419258245	1371	1365	1371	1365	1530
342	20241209	135200	417169681	1365	1365	1365	1365	0
343	20241209	135100	417169681	1365	1365	1365	1365	0
344	20241209	135000	417169681	1365	1368	1371	1365	1510
345	20241209	134900	415100886	1359	1359	1359	1359	148
346	20241209	134800	414899754	1358	1358	1358	1358	3955
347	20241209	134700	409528864	1352	1352	1352	1352	0
348	20241209	134600	409528864	1352	1358	1358	1352	13349
349	20241209	134500	391459377	1359	1365	1365	1359	2310
350	20241209	134400	388319233	1365	1367	1367	1365	1431
351	20241209	134300	386365874	1367	1367	1367	1367	955
352	20241209	134200	385060389	1367	1367	1367	1367	0
353	20241209	134100	385060389	1367	1367	1367	1367	0
354	20241209	134000	385060389	1367	1367	1367	1367	0
355	20241209	133900	385060389	1367	1367	1367	1367	0
356	20241209	133800	385060389	1367	1367	1367	1367	0
357	20241209	133700	385060389	1367	1359	1367	1359	2
358	20241209	133600	385057663	1365	1365	1365	1365	674
359	20241209	133500	384137653	1365	1364	1365	1364	932
360	20241209	133400	382866185	1359	1359	1359	1359	0
361	20241209	133300	382866185	1359	1359	1359	1359	0
362	20241209	133200	382866185	1359	1359	1359	1359	0
363	20241209	133100	382866185	1359	1359	1359	1359	0
364	20241209	133000	382866185	1359	1359	1359	1359	1201
365	20241209	132900	381234026	1363	1363	1363	1363	0
366	20241209	132800	381234026	1363	1363	1363	1363	3090
367	20241209	132700	377022356	1360	1363	1363	1360	20
368	20241209	132600	376995126	1363	1363	1363	1363	0
369	20241209	132500	376995126	1363	1363	1363	1363	2
370	20241209	132400	376992400	1363	1363	1363	1363	20
371	20241209	132300	376965140	1363	1363	1363	1363	0
372	20241209	132200	376965140	1363	1363	1363	1363	0
373	20241209	132100	376965140	1363	1363	1363	1363	0
374	20241209	132000	376965140	1363	1363	1363	1363	50
375	20241209	131900	376896990	1363	1356	1364	1356	750
376	20241209	131800	375875682	1350	1350	1350	1350	0
377	20241209	131700	375875682	1350	1350	1350	1350	4750
378	20241209	131600	369463182	1350	1355	1355	1350	13000
379	20241209	131500	351894822	1354	1354	1354	1354	0
380	20241209	131400	351894822	1354	1361	1361	1354	2000
381	20241209	131300	349184390	1361	1361	1361	1361	0
382	20241209	131200	349184390	1361	1361	1361	1361	0
383	20241209	131100	349184390	1361	1361	1361	1361	0
384	20241209	131000	349184390	1361	1361	1361	1361	0
385	20241209	130900	349184390	1361	1361	1361	1361	0
386	20241209	130800	349184390	1361	1361	1361	1361	0
387	20241209	130700	349184390	1361	1361	1361	1361	439
388	20241209	130600	348586911	1361	1361	1361	1361	0
389	20241209	130500	348586911	1361	1360	1361	1360	1859
390	20241209	130400	346056862	1359	1357	1359	1357	848
391	20241209	130300	344905241	1358	1359	1359	1358	650
392	20241209	130200	344022191	1359	1357	1359	1357	11
393	20241209	130100	344007250	1357	1358	1358	1357	88
394	20241209	130000	343887754	1358	1358	1358	1358	10
395	20241209	125900	343874174	1359	1360	1360	1359	30
396	20241209	125800	343833384	1361	1361	1361	1361	0
397	20241209	125700	343833384	1361	1361	1361	1361	10
398	20241209	125600	343819774	1360	1360	1360	1355	4100
399	20241209	125500	338253234	1360	1360	1360	1360	32
400	20241209	125400	338209714	1360	1360	1360	1360	10
401	20241209	125300	338196114	1361	1362	1362	1358	1004
402	20241209	125200	336830837	1361	1361	1361	1361	0
403	20241209	125100	336830837	1361	1361	1361	1361	918
404	20241209	125000	335581439	1360	1360	1360	1360	0
405	20241209	124900	335581439	1360	1361	1361	1360	819
406	20241209	124800	334467176	1361	1361	1361	1361	0
407	20241209	124700	334467176	1361	1361	1361	1361	0
408	20241209	124600	334467176	1361	1361	1361	1361	100
409	20241209	124500	334331076	1364	1364	1364	1364	0
410	20241209	124400	334331076	1364	1364	1364	1364	4
411	20241209	124300	334325620	1360	1360	1360	1360	0
412	20241209	124200	334325620	1360	1360	1360	1360	0
413	20241209	124100	334325620	1360	1360	1360	1360	6975
414	20241209	124000	324839620	1358	1358	1358	1358	1000
415	20241209	123900	323481620	1358	1358	1358	1358	2913
416	20241209	123800	319525766	1357	1357	1357	1357	120
417	20241209	123700	319362926	1358	1358	1358	1358	1
418	20241209	123600	319361568	1358	1358	1358	1358	797
419	20241209	123500	318279242	1358	1358	1358	1358	900
420	20241209	123400	317057042	1358	1360	1360	1358	687
421	20241209	123300	316122797	1360	1360	1360	1359	1223
422	20241209	123200	314459528	1360	1368	1368	1360	224
423	20241209	123100	314154696	1364	1369	1369	1364	476
424	20241209	123000	313505427	1355	1355	1355	1355	0
425	20241209	122900	313505427	1355	1355	1355	1355	55
426	20241209	122800	313430902	1352	1370	1370	1352	5650
427	20241209	122700	305760526	1370	1371	1371	1370	31
428	20241209	122600	305718055	1364	1364	1364	1364	45
429	20241209	122500	305656675	1363	1363	1363	1363	132
430	20241209	122400	305476759	1362	1362	1362	1362	1000
431	20241209	122300	304114759	1373	1373	1373	1373	2
432	20241209	122200	304112013	1362	1362	1362	1362	0
433	20241209	122100	304112013	1362	1360	1362	1360	7008
434	20241209	122000	294574125	1360	1373	1373	1360	5349
435	20241209	121900	287298742	1372	1373	1373	1363	54
436	20241209	121800	287224954	1361	1361	1361	1361	50
437	20241209	121700	287156904	1361	1361	1361	1361	5
438	20241209	121600	287150099	1361	1361	1361	1361	1046
439	20241209	121500	285726493	1358	1358	1358	1358	0
440	20241209	121400	285726493	1358	1361	1361	1358	540
441	20241209	121300	284992417	1361	1362	1362	1360	1526
442	20241209	121200	282915526	1362	1362	1362	1361	1000
443	20241209	121100	281554013	1374	1374	1374	1374	0
444	20241209	121000	281554013	1374	1374	1374	1374	0
445	20241209	120900	281554013	1374	1368	1374	1362	113
446	20241209	120800	281399614	1368	1364	1368	1364	639
447	20241209	120700	280527884	1364	1360	1364	1359	10
448	20241209	120600	280514287	1359	1359	1359	1359	0
449	20241209	120500	280514287	1359	1364	1364	1359	943
450	20241209	120400	279230163	1363	1363	1363	1363	203
451	20241209	120300	278953474	1363	1362	1363	1362	675
452	20241209	120200	278034123	1362	1363	1363	1362	95
453	20241209	120100	277904731	1363	1363	1363	1363	0
454	20241209	120000	277904731	1363	1363	1363	1363	100
455	20241209	115900	277768431	1363	1363	1363	1363	154
456	20241209	115800	277558529	1363	1363	1363	1363	14
457	20241209	115700	277539447	1363	1361	1364	1350	7158
458	20241209	115600	267823191	1360	1362	1362	1360	1535
459	20241209	115500	265733889	1362	1368	1368	1362	3423
460	20241209	115400	261062073	1366	1370	1370	1366	917
461	20241209	115300	259807793	1382	1382	1382	1382	0
462	20241209	115200	259807793	1382	1382	1382	1382	1
463	20241209	115100	259806411	1382	1382	1382	1382	0
464	20241209	115000	259806411	1382	1382	1382	1382	0
465	20241209	114900	259806411	1382	1382	1382	1382	217
466	20241209	114800	259506517	1382	1382	1382	1382	11
467	20241209	114700	259491315	1385	1385	1385	1385	400
468	20241209	114600	258937315	1367	1367	1367	1367	0
469	20241209	114500	258937315	1367	1367	1367	1367	0
470	20241209	114400	258937315	1367	1369	1369	1367	2909
471	20241209	114300	254957366	1369	1368	1369	1368	11
472	20241209	114200	254942308	1368	1368	1368	1368	0
473	20241209	114100	254942308	1368	1368	1368	1368	442
474	20241209	114000	254337652	1368	1369	1369	1368	1139
475	20241209	113900	252778419	1369	1372	1372	1368	4090
476	20241209	113800	247180223	1387	1387	1387	1387	0
477	20241209	113700	247180223	1387	1387	1387	1387	3
478	20241209	113600	247176062	1387	1387	1387	1372	894
479	20241209	113500	245946420	1387	1387	1387	1387	0
480	20241209	113400	245946420	1387	1387	1387	1387	0
481	20241209	113300	245946420	1387	1387	1387	1387	0
482	20241209	113200	245946420	1387	1387	1387	1387	20
483	20241209	113100	245918680	1387	1387	1387	1387	700
484	20241209	113000	244947780	1385	1385	1385	1385	2009
485	20241209	112900	242165315	1385	1370	1385	1369	1001
486	20241209	112800	240794925	1369	1374	1387	1369	2766
487	20241209	112700	237000046	1369	1374	1374	1369	4010
488	20241209	112600	231510306	1369	1374	1374	1369	5126
489	20241209	112500	224491831	1369	1369	1369	1369	100
490	20241209	112400	224354931	1369	1381	1381	1369	4455
491	20241209	112300	218229233	1384	1381	1384	1381	445
492	20241209	112200	217613627	1380	1381	1381	1380	604
493	20241209	112100	216780005	1381	1381	1381	1381	93
494	20241209	112000	216651572	1381	1381	1381	1381	6
495	20241209	111900	216643286	1381	1381	1381	1381	25
496	20241209	111800	216608761	1381	1381	1381	1381	0
497	20241209	111700	216608761	1381	1383	1383	1381	4
498	20241209	111600	216603232	1383	1382	1383	1382	4
499	20241209	111500	216597703	1383	1376	1383	1375	1025
500	20241209	111400	215188119	1376	1376	1376	1376	200
501	20241209	111300	214912919	1383	1384	1384	1377	611
502	20241209	111200	214070565	1384	1384	1384	1384	373
503	20241209	111100	213554333	1384	1384	1384	1379	2598
504	20241209	111000	209965352	1384	1384	1384	1384	0
505	20241209	110900	209965352	1384	1385	1385	1384	1274
506	20241209	110800	208201406	1386	1389	1389	1386	2687
507	20241209	110700	204473572	1388	1388	1388	1388	0
508	20241209	110600	204473572	1388	1392	1392	1388	2488
509	20241209	110500	201013453	1391	1391	1391	1391	0
510	20241209	110400	201013453	1391	1391	1391	1391	47
511	20241209	110300	200948076	1389	1389	1389	1389	0
512	20241209	110200	200948076	1389	1389	1389	1389	0
513	20241209	110100	200948076	1389	1389	1389	1389	0
514	20241209	110000	200948076	1389	1392	1395	1389	1916
515	20241209	105900	198284362	1392	1392	1392	1392	50
516	20241209	105800	198214762	1392	1392	1392	1392	10
517	20241209	105700	198200842	1390	1390	1390	1390	0
518	20241209	105600	198200842	1390	1390	1390	1390	0
519	20241209	105500	198200842	1390	1390	1390	1390	254
520	20241209	105400	197847782	1389	1389	1389	1389	1000
521	20241209	105300	196458782	1388	1397	1397	1388	19694
522	20241209	105200	169054884	1398	1398	1398	1398	0
523	20241209	105100	169054884	1398	1398	1398	1398	39
524	20241209	105000	169000362	1398	1400	1400	1398	33
525	20241209	104900	168954195	1397	1400	1401	1397	102
526	20241209	104800	168811397	1397	1398	1398	1397	1890
527	20241209	104700	166171057	1398	1399	1399	1398	537
528	20241209	104600	165420330	1399	1400	1400	1399	3106
529	20241209	104500	161073009	1400	1400	1400	1400	5
530	20241209	104400	161066009	1400	1400	1400	1400	70
531	20241209	104300	160968009	1400	1400	1400	1400	12
532	20241209	104200	160951209	1400	1400	1400	1400	4
533	20241209	104100	160945609	1400	1400	1400	1400	1
534	20241209	104000	160944209	1400	1400	1400	1400	2503
535	20241209	103900	157440009	1400	1400	1400	1400	0
536	20241209	103800	157440009	1400	1399	1400	1399	2048
537	20241209	103700	154572857	1399	1397	1399	1397	3934
538	20241209	103600	149076039	1398	1398	1398	1398	572
539	20241209	103500	148276383	1398	1398	1398	1398	0
540	20241209	103400	148276383	1398	1398	1398	1398	1
541	20241209	103300	148274985	1396	1396	1396	1396	0
542	20241209	103200	148274985	1396	1396	1396	1396	500
543	20241209	103100	147576985	1396	1400	1400	1396	4564
544	20241209	103000	141196465	1400	1400	1400	1400	111
545	20241209	102900	141041065	1400	1400	1400	1400	501
546	20241209	102800	140339665	1400	1400	1400	1400	0
547	20241209	102700	140339665	1400	1400	1400	1400	0
548	20241209	102600	140339665	1400	1400	1400	1400	2070
549	20241209	102500	137441665	1400	1400	1400	1400	0
550	20241209	102400	137441665	1400	1400	1400	1400	151
551	20241209	102300	137230265	1399	1399	1400	1399	649
552	20241209	102200	136322214	1399	1400	1400	1399	1841
553	20241209	102100	133745324	1400	1400	1400	1398	899
554	20241209	102000	132486864	1400	1400	1400	1400	111
555	20241209	101900	132331464	1398	1400	1400	1398	1477
556	20241209	101800	130265831	1400	1400	1400	1400	163
557	20241209	101700	130037631	1400	1400	1400	1400	572
558	20241209	101600	129236831	1400	1400	1400	1400	101
559	20241209	101500	129095431	1400	1400	1400	1399	2056
560	20241209	101400	126217159	1406	1400	1406	1400	1103
561	20241209	101300	124672947	1400	1399	1400	1399	1923
562	20241209	101200	121980752	1400	1400	1400	1400	62
563	20241209	101100	121893952	1406	1406	1406	1406	20
564	20241209	101000	121865832	1408	1408	1408	1408	0
565	20241209	100900	121865832	1408	1408	1408	1408	587
566	20241209	100800	121039336	1408	1409	1409	1397	4018
567	20241209	100700	115420576	1408	1408	1408	1400	3578
568	20241209	100600	110406082	1408	1408	1408	1408	100
569	20241209	100500	110265282	1408	1408	1408	1408	1
570	20241209	100400	110263874	1408	1408	1408	1408	41
571	20241209	100300	110206146	1408	1408	1408	1408	8
572	20241209	100200	110194882	1408	1408	1408	1408	0
573	20241209	100100	110194882	1408	1402	1408	1402	2245
574	20241209	100000	107034874	1402	1402	1402	1402	30
575	20241209	095900	106992814	1402	1408	1408	1401	4324
576	20241209	095800	100930554	1408	1408	1408	1408	100
577	20241209	095700	100789754	1408	1408	1408	1408	100
578	20241209	095600	100648954	1410	1410	1410	1410	0
579	20241209	095500	100648954	1410	1410	1410	1410	0
580	20241209	095400	100648954	1410	1400	1410	1400	1150
581	20241209	095300	99038904	1400	1408	1408	1400	5323
582	20241209	095200	91578243	1410	1410	1410	1410	0
583	20241209	095100	91578243	1410	1407	1410	1407	323
584	20241209	095000	91123481	1407	1405	1408	1405	2618
585	20241209	094900	87440997	1405	1405	1405	1405	62
586	20241209	094800	87353887	1405	1406	1406	1405	431
587	20241209	094700	86748324	1406	1406	1406	1406	78
588	20241209	094600	86638656	1401	1407	1407	1401	1112
589	20241209	094500	85079044	1401	1401	1401	1401	2
590	20241209	094400	85076242	1401	1402	1402	1401	379
591	20241209	094300	84545130	1408	1408	1408	1408	33
592	20241209	094200	84498666	1408	1408	1408	1408	240
593	20241209	094100	84160746	1408	1408	1408	1408	21
594	20241209	094000	84131178	1408	1408	1408	1408	1029
595	20241209	093900	82682346	1407	1398	1407	1398	1494
596	20241209	093800	80584185	1395	1409	1409	1395	1753
597	20241209	093700	78135898	1409	1399	1409	1397	2806
598	20241209	093600	74203502	1399	1399	1399	1399	2
599	20241209	093500	74200704	1399	1398	1399	1398	1619
600	20241209	093400	71936442	1400	1400	1400	1400	1170
601	20241209	093300	70298442	1400	1404	1404	1400	2027
602	20241209	093200	67459167	1404	1397	1404	1397	308
603	20241209	093100	67026766	1398	1398	1398	1398	2491
604	20241209	093000	63544348	1398	1400	1400	1398	948
605	20241209	092900	62219014	1398	1401	1404	1398	5425
606	20241209	092800	54619569	1399	1403	1403	1399	502
607	20241209	092700	53916334	1404	1404	1404	1404	1014
608	20241209	092600	52492678	1400	1404	1404	1400	851
609	20241209	092500	51300154	1404	1401	1404	1400	1580
610	20241209	092400	49084282	1404	1407	1407	1401	1069
611	20241209	092300	47580774	1407	1411	1411	1407	1607
612	20241209	092200	45318285	1407	1407	1407	1407	0
613	20241209	092100	45318285	1407	1430	1431	1407	253
614	20241209	092000	44961595	1431	1431	1431	1431	0
615	20241209	091900	44961595	1431	1431	1431	1431	11
616	20241209	091800	44945854	1432	1401	1432	1401	2
617	20241209	091700	44943021	1420	1420	1420	1390	9259
618	20241209	091600	31920683	1420	1425	1425	1420	595
619	20241209	091500	31075094	1421	1434	1434	1421	140
620	20241209	091400	30875440	1434	1426	1434	1426	1010
621	20241209	091300	29427237	1433	1433	1433	1433	7
622	20241209	091200	29417206	1433	1417	1433	1417	4533
623	20241209	091100	22968869	1420	1420	1421	1420	76
624	20241209	091000	22860945	1420	1421	1421	1420	632
625	20241209	090900	21962935	1425	1426	1426	1425	693
626	20241209	090800	20975110	1425	1426	1426	1425	215
627	20241209	090700	20668642	1434	1431	1434	1425	1911
628	20241209	090600	17933710	1431	1425	1431	1425	267
629	20241209	090500	17552393	1414	1414	1414	1414	597
630	20241209	090400	16708235	1411	1435	1435	1408	8846
631	20241209	090300	4235447	1430	1452	1452	1430	1954
632	20241209	090200	1413884	1452	1466	1466	1452	142
633	20241209	090100	1207303	1466	1466	1466	1465	36
634	20241209	090000	1154529	1467	1467	1467	1467	787