KissMeData/048530/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193100	598623360	5750	5750	5750	5750	2029
3	20241218	193000	598623360	5750	5750	5750	5750	0
4	20241218	192900	598623360	5750	5750	5750	5750	0
5	20241218	192800	598623360	5750	5750	5750	5750	0
6	20241218	192700	598623360	5750	5750	5750	5750	0
7	20241218	192600	598623360	5750	5750	5750	5750	0
8	20241218	192500	598623360	5750	5750	5750	5750	0
9	20241218	192400	598623360	5750	5750	5750	5750	0
10	20241218	192300	598623360	5750	5750	5750	5750	0
11	20241218	192200	598623360	5750	5750	5750	5750	0
12	20241218	192100	598623360	5750	5750	5750	5750	0
13	20241218	192000	598623360	5750	5750	5750	5750	0
14	20241218	191900	598623360	5750	5750	5750	5750	0
15	20241218	191800	598623360	5750	5750	5750	5750	0
16	20241218	191700	598623360	5750	5750	5750	5750	0
17	20241218	191600	598623360	5750	5750	5750	5750	0
18	20241218	191500	598623360	5750	5750	5750	5750	0
19	20241218	191400	598623360	5750	5750	5750	5750	0
20	20241218	191300	598623360	5750	5750	5750	5750	0
21	20241218	191200	598623360	5750	5750	5750	5750	0
22	20241218	191100	598623360	5750	5750	5750	5750	0
23	20241218	191000	598623360	5750	5750	5750	5750	0
24	20241218	190900	598623360	5750	5750	5750	5750	0
25	20241218	190800	598623360	5750	5750	5750	5750	0
26	20241218	190700	598623360	5750	5750	5750	5750	0
27	20241218	190600	598623360	5750	5750	5750	5750	0
28	20241218	190500	598623360	5750	5750	5750	5750	0
29	20241218	190400	598623360	5750	5750	5750	5750	0
30	20241218	190300	598623360	5750	5750	5750	5750	0
31	20241218	190200	598623360	5750	5750	5750	5750	0
32	20241218	190100	598623360	5750	5750	5750	5750	2029
33	20241218	190000	598623360	5750	5750	5750	5750	0
34	20241218	185900	598623360	5750	5750	5750	5750	0
35	20241218	185800	598623360	5750	5750	5750	5750	0
36	20241218	185700	598623360	5750	5750	5750	5750	0
37	20241218	185600	598623360	5750	5750	5750	5750	0
38	20241218	185500	598623360	5750	5750	5750	5750	0
39	20241218	185400	598623360	5750	5750	5750	5750	0
40	20241218	185300	598623360	5750	5750	5750	5750	0
41	20241218	185200	598623360	5750	5750	5750	5750	0
42	20241218	185100	598623360	5750	5750	5750	5750	0
43	20241218	185000	598623360	5750	5750	5750	5750	0
44	20241218	184900	598623360	5750	5750	5750	5750	0
45	20241218	184800	598623360	5750	5750	5750	5750	0
46	20241218	184700	598623360	5750	5750	5750	5750	0
47	20241218	184600	598623360	5750	5750	5750	5750	0
48	20241218	184500	598623360	5750	5750	5750	5750	0
49	20241218	184400	598623360	5750	5750	5750	5750	0
50	20241218	184300	598623360	5750	5750	5750	5750	0
51	20241218	184200	598623360	5750	5750	5750	5750	0
52	20241218	184100	598623360	5750	5750	5750	5750	0
53	20241218	184000	598623360	5750	5750	5750	5750	0
54	20241218	183900	598623360	5750	5750	5750	5750	0
55	20241218	183800	598623360	5750	5750	5750	5750	0
56	20241218	183700	598623360	5750	5750	5750	5750	0
57	20241218	183600	598623360	5750	5750	5750	5750	0
58	20241218	183500	598623360	5750	5750	5750	5750	0
59	20241218	183400	598623360	5750	5750	5750	5750	0
60	20241218	183300	598623360	5750	5750	5750	5750	0
61	20241218	183200	598623360	5750	5750	5750	5750	0
62	20241218	183100	598623360	5750	5750	5750	5750	2029
63	20241218	183000	598623360	5750	5750	5750	5750	0
64	20241218	182900	598623360	5750	5750	5750	5750	0
65	20241218	182800	598623360	5750	5750	5750	5750	0
66	20241218	182700	598623360	5750	5750	5750	5750	0
67	20241218	182600	598623360	5750	5750	5750	5750	0
68	20241218	182500	598623360	5750	5750	5750	5750	0
69	20241218	182400	598623360	5750	5750	5750	5750	0
70	20241218	182300	598623360	5750	5750	5750	5750	0
71	20241218	182200	598623360	5750	5750	5750	5750	0
72	20241218	182100	598623360	5750	5750	5750	5750	0
73	20241218	182000	598623360	5750	5750	5750	5750	0
74	20241218	181900	598623360	5750	5750	5750	5750	0
75	20241218	181800	598623360	5750	5750	5750	5750	0
76	20241218	181700	598623360	5750	5750	5750	5750	0
77	20241218	181600	598623360	5750	5750	5750	5750	0
78	20241218	181500	598623360	5750	5750	5750	5750	0
79	20241218	181400	598623360	5750	5750	5750	5750	0
80	20241218	181300	598623360	5750	5750	5750	5750	0
81	20241218	181200	598623360	5750	5750	5750	5750	0
82	20241218	181100	598623360	5750	5750	5750	5750	0
83	20241218	181000	598623360	5750	5750	5750	5750	0
84	20241218	180900	598623360	5750	5750	5750	5750	0
85	20241218	180800	598623360	5750	5750	5750	5750	0
86	20241218	180700	598623360	5750	5750	5750	5750	0
87	20241218	180600	598623360	5750	5750	5750	5750	0
88	20241218	180500	598623360	5750	5750	5750	5750	0
89	20241218	180400	598623360	5750	5750	5750	5750	0
90	20241218	180300	598623360	5750	5750	5750	5750	0
91	20241218	180200	598623360	5750	5750	5750	5750	0
92	20241218	180100	598623360	5750	5750	5750	5750	2029
93	20241218	180000	598623360	5750	5750	5750	5750	0
94	20241218	175900	598623360	5750	5750	5750	5750	0
95	20241218	175800	598623360	5750	5750	5750	5750	0
96	20241218	175700	598623360	5750	5750	5750	5750	0
97	20241218	175600	598623360	5750	5750	5750	5750	0
98	20241218	175500	598623360	5750	5750	5750	5750	0
99	20241218	175400	598623360	5750	5750	5750	5750	0
100	20241218	175300	598623360	5750	5750	5750	5750	0
101	20241218	175200	598623360	5750	5750	5750	5750	0
102	20241218	175100	598623360	5750	5750	5750	5750	0
103	20241218	175000	598623360	5750	5750	5750	5750	0
104	20241218	174900	598623360	5750	5750	5750	5750	0
105	20241218	174800	598623360	5750	5750	5750	5750	0
106	20241218	174700	598623360	5750	5750	5750	5750	0
107	20241218	174600	598623360	5750	5750	5750	5750	0
108	20241218	174500	598623360	5750	5750	5750	5750	0
109	20241218	174400	598623360	5750	5750	5750	5750	0
110	20241218	174300	598623360	5750	5750	5750	5750	0
111	20241218	174200	598623360	5750	5750	5750	5750	0
112	20241218	174100	598623360	5750	5750	5750	5750	0
113	20241218	174000	598623360	5750	5750	5750	5750	0
114	20241218	173900	598623360	5750	5750	5750	5750	0
115	20241218	173800	598623360	5750	5750	5750	5750	0
116	20241218	173700	598623360	5750	5750	5750	5750	0
117	20241218	173600	598623360	5750	5750	5750	5750	0
118	20241218	173500	598623360	5750	5750	5750	5750	0
119	20241218	173400	598623360	5750	5750	5750	5750	0
120	20241218	173300	598623360	5750	5750	5750	5750	0
121	20241218	173200	598623360	5750	5750	5750	5750	0
122	20241218	173100	598623360	5750	5750	5750	5750	2029
123	20241218	173000	598623360	5750	5750	5750	5750	0
124	20241218	172900	598623360	5750	5750	5750	5750	0
125	20241218	172800	598623360	5750	5750	5750	5750	0
126	20241218	172700	598623360	5750	5750	5750	5750	0
127	20241218	172600	598623360	5750	5750	5750	5750	0
128	20241218	172500	598623360	5750	5750	5750	5750	0
129	20241218	172400	598623360	5750	5750	5750	5750	0
130	20241218	172300	598623360	5750	5750	5750	5750	0
131	20241218	172200	598623360	5750	5750	5750	5750	0
132	20241218	172100	598623360	5750	5750	5750	5750	0
133	20241218	172000	598623360	5750	5750	5750	5750	0
134	20241218	171900	598623360	5750	5750	5750	5750	0
135	20241218	171800	598623360	5750	5750	5750	5750	0
136	20241218	171700	598623360	5750	5750	5750	5750	0
137	20241218	171600	598623360	5750	5750	5750	5750	0
138	20241218	171500	598623360	5750	5750	5750	5750	0
139	20241218	171400	598623360	5750	5750	5750	5750	0
140	20241218	171300	598623360	5750	5750	5750	5750	0
141	20241218	171200	598623360	5750	5750	5750	5750	0
142	20241218	171100	598623360	5750	5750	5750	5750	0
143	20241218	171000	598623360	5750	5750	5750	5750	0
144	20241218	170900	598623360	5750	5750	5750	5750	0
145	20241218	170800	598623360	5750	5750	5750	5750	0
146	20241218	170700	598623360	5750	5750	5750	5750	0
147	20241218	170600	598623360	5750	5750	5750	5750	0
148	20241218	170500	598623360	5750	5750	5750	5750	0
149	20241218	170400	598623360	5750	5750	5750	5750	0
150	20241218	170300	598623360	5750	5750	5750	5750	0
151	20241218	170200	598623360	5750	5750	5750	5750	0
152	20241218	170100	598623360	5750	5750	5750	5750	2029
153	20241218	170000	598623360	5750	5750	5750	5750	0
154	20241218	165900	598623360	5750	5750	5750	5750	0
155	20241218	165800	598623360	5750	5750	5750	5750	0
156	20241218	165700	598623360	5750	5750	5750	5750	0
157	20241218	165600	598623360	5750	5750	5750	5750	0
158	20241218	165500	598623360	5750	5750	5750	5750	0
159	20241218	165400	598623360	5750	5750	5750	5750	0
160	20241218	165300	598623360	5750	5750	5750	5750	0
161	20241218	165200	598623360	5750	5750	5750	5750	0
162	20241218	165100	598623360	5750	5750	5750	5750	0
163	20241218	165000	598623360	5750	5750	5750	5750	0
164	20241218	164900	598623360	5750	5750	5750	5750	0
165	20241218	164800	598623360	5750	5750	5750	5750	0
166	20241218	164700	598623360	5750	5750	5750	5750	0
167	20241218	164600	598623360	5750	5750	5750	5750	0
168	20241218	164500	598623360	5750	5750	5750	5750	0
169	20241218	164400	598623360	5750	5750	5750	5750	0
170	20241218	164300	598623360	5750	5750	5750	5750	0
171	20241218	164200	598623360	5750	5750	5750	5750	0
172	20241218	164100	598623360	5750	5750	5750	5750	0
173	20241218	164000	598623360	5750	5750	5750	5750	0
174	20241218	163900	598623360	5750	5750	5750	5750	0
175	20241218	163800	598623360	5750	5750	5750	5750	0
176	20241218	163700	598623360	5750	5750	5750	5750	0
177	20241218	163600	598623360	5750	5750	5750	5750	0
178	20241218	163500	598623360	5750	5750	5750	5750	0
179	20241218	163400	598623360	5750	5750	5750	5750	0
180	20241218	163300	598623360	5750	5750	5750	5750	0
181	20241218	163200	598623360	5750	5750	5750	5750	0
182	20241218	163100	598623360	5750	5750	5750	5750	2029
183	20241218	163000	598623360	5750	5750	5750	5750	0
184	20241218	162900	598623360	5750	5750	5750	5750	0
185	20241218	162800	598623360	5750	5750	5750	5750	0
186	20241218	162700	598623360	5750	5750	5750	5750	0
187	20241218	162600	598623360	5750	5750	5750	5750	0
188	20241218	162500	598623360	5750	5750	5750	5750	0
189	20241218	162400	598623360	5750	5750	5750	5750	0
190	20241218	162300	598623360	5750	5750	5750	5750	0
191	20241218	162200	598623360	5750	5750	5750	5750	0
192	20241218	162100	598623360	5750	5750	5750	5750	0
193	20241218	162000	598623360	5750	5750	5750	5750	0
194	20241218	161900	598623360	5750	5750	5750	5750	0
195	20241218	161800	598623360	5750	5750	5750	5750	0
196	20241218	161700	598623360	5750	5750	5750	5750	0
197	20241218	161600	598623360	5750	5750	5750	5750	0
198	20241218	161500	598623360	5750	5750	5750	5750	0
199	20241218	161400	598623360	5750	5750	5750	5750	0
200	20241218	161300	598623360	5750	5750	5750	5750	0
201	20241218	161200	598623360	5750	5750	5750	5750	0
202	20241218	161100	598623360	5750	5750	5750	5750	0
203	20241218	161000	598623360	5750	5750	5750	5750	0
204	20241218	160900	598623360	5750	5750	5750	5750	0
205	20241218	160800	598623360	5750	5750	5750	5750	0
206	20241218	160700	598623360	5750	5750	5750	5750	0
207	20241218	160600	598623360	5750	5750	5750	5750	0
208	20241218	160500	598623360	5750	5750	5750	5750	0
209	20241218	160400	598623360	5750	5750	5750	5750	0
210	20241218	160300	598623360	5750	5750	5750	5750	0
211	20241218	160200	598623360	5750	5750	5750	5750	0
212	20241218	160100	598623360	5750	5750	5750	5750	2029
213	20241218	160000	598623360	5750	5750	5750	5750	0
214	20241218	155900	598623360	5750	5750	5750	5750	0
215	20241218	155800	598623360	5750	5750	5750	5750	0
216	20241218	155700	598623360	5750	5750	5750	5750	0
217	20241218	155600	598623360	5750	5750	5750	5750	0
218	20241218	155500	598623360	5750	5750	5750	5750	0
219	20241218	155400	598623360	5750	5750	5750	5750	0
220	20241218	155300	598623360	5750	5750	5750	5750	0
221	20241218	155200	598623360	5750	5750	5750	5750	0
222	20241218	155100	598623360	5750	5750	5750	5750	0
223	20241218	155000	598623360	5750	5750	5750	5750	0
224	20241218	154900	598623360	5750	5750	5750	5750	0
225	20241218	154800	598623360	5750	5750	5750	5750	0
226	20241218	154700	598623360	5750	5750	5750	5750	0
227	20241218	154600	598623360	5750	5750	5750	5750	0
228	20241218	154500	598623360	5750	5750	5750	5750	0
229	20241218	154400	598623360	5750	5750	5750	5750	0
230	20241218	154300	598623360	5750	5750	5750	5750	0
231	20241218	154200	598623360	5750	5750	5750	5750	0
232	20241218	154100	598623360	5750	5750	5750	5750	0
233	20241218	154000	598623360	5750	5750	5750	5750	0
234	20241218	153900	598623360	5750	5750	5750	5750	0
235	20241218	153800	598623360	5750	5750	5750	5750	0
236	20241218	153700	598623360	5750	5750	5750	5750	0
237	20241218	153600	598623360	5750	5750	5750	5750	0
238	20241218	153500	598623360	5750	5750	5750	5750	0
239	20241218	153400	598623360	5750	5750	5750	5750	0
240	20241218	153300	598623360	5750	5750	5750	5750	0
241	20241218	153200	598623360	5750	5750	5750	5750	0
242	20241218	153100	598623360	5750	5750	5750	5750	2029
243	20241218	153000	598623360	5750	5750	5750	5750	2029
244	20241218	152900	586956610	5740	5740	5740	5740	0
245	20241218	152800	586956610	5740	5740	5740	5740	0
246	20241218	152700	586956610	5740	5740	5740	5740	0
247	20241218	152600	586956610	5740	5740	5740	5740	0
248	20241218	152500	586956610	5740	5740	5740	5740	0
249	20241218	152400	586956610	5740	5740	5740	5740	0
250	20241218	152300	586956610	5740	5740	5740	5740	0
251	20241218	152200	586956610	5740	5740	5740	5740	0
252	20241218	152100	586956610	5740	5740	5740	5740	0
253	20241218	152000	586956610	5740	5740	5740	5740	0
254	20241218	151900	586956610	5740	5740	5740	5740	0
255	20241218	151800	586956610	5740	5740	5740	5740	10
256	20241218	151700	586899210	5750	5740	5750	5740	18
257	20241218	151600	586795880	5740	5750	5750	5740	108
258	20241218	151500	586174960	5750	5750	5760	5750	10
259	20241218	151400	586117450	5740	5750	5750	5730	723
260	20241218	151300	581960400	5750	5740	5750	5730	93
261	20241218	151200	581426590	5750	5750	5750	5750	0
262	20241218	151100	581426590	5750	5750	5750	5750	367
263	20241218	151000	579316340	5760	5760	5760	5760	0
264	20241218	150900	579316340	5760	5760	5760	5760	0
265	20241218	150800	579316340	5760	5760	5760	5760	1
266	20241218	150700	579310580	5740	5740	5740	5740	0
267	20241218	150600	579310580	5740	5740	5740	5740	26
268	20241218	150500	579161340	5730	5730	5730	5730	658
269	20241218	150400	575391000	5730	5730	5730	5730	0
270	20241218	150300	575391000	5730	5740	5740	5730	355
271	20241218	150200	573354300	5750	5750	5750	5750	6
272	20241218	150100	573319800	5750	5750	5750	5750	1
273	20241218	150000	573314050	5750	5750	5750	5750	111
274	20241218	145900	572675800	5750	5750	5750	5750	19
275	20241218	145800	572566550	5760	5760	5760	5760	0
276	20241218	145700	572566550	5760	5760	5760	5760	0
277	20241218	145600	572566550	5760	5730	5760	5720	202
278	20241218	145500	571410520	5730	5740	5740	5730	100
279	20241218	145400	570837160	5740	5740	5740	5740	300
280	20241218	145300	569115160	5760	5760	5760	5760	0
281	20241218	145200	569115160	5760	5760	5760	5760	0
282	20241218	145100	569115160	5760	5760	5760	5760	0
283	20241218	145000	569115160	5760	5760	5760	5760	0
284	20241218	144900	569115160	5760	5750	5760	5750	772
285	20241218	144800	564676140	5750	5750	5750	5750	250
286	20241218	144700	563238640	5760	5760	5760	5760	24
287	20241218	144600	563100400	5770	5750	5770	5750	1153
288	20241218	144500	556470610	5770	5770	5770	5770	0
289	20241218	144400	556470610	5770	5760	5770	5750	426
290	20241218	144300	554020970	5770	5770	5770	5770	0
291	20241218	144200	554020970	5770	5770	5770	5770	0
292	20241218	144100	554020970	5770	5760	5770	5750	449
293	20241218	144000	551438720	5760	5760	5760	5760	26
294	20241218	143900	551288960	5760	5760	5760	5760	24
295	20241218	143800	551150720	5760	5760	5760	5760	4
296	20241218	143700	551127680	5770	5770	5770	5770	0
297	20241218	143600	551127680	5770	5770	5770	5770	0
298	20241218	143500	551127680	5770	5770	5770	5770	0
299	20241218	143400	551127680	5770	5770	5770	5770	1
300	20241218	143300	551121910	5770	5770	5770	5770	1
301	20241218	143200	551116140	5760	5760	5760	5760	272
302	20241218	143100	549549420	5760	5760	5760	5760	2
303	20241218	143000	549537900	5770	5770	5770	5770	0
304	20241218	142900	549537900	5770	5760	5770	5760	3
305	20241218	142800	549520610	5770	5750	5770	5750	270
306	20241218	142700	547967980	5750	5750	5750	5750	0
307	20241218	142600	547967980	5750	5750	5750	5750	0
308	20241218	142500	547967980	5750	5750	5750	5750	0
309	20241218	142400	547967980	5750	5740	5750	5740	433
310	20241218	142300	545480380	5740	5740	5740	5740	0
311	20241218	142200	545480380	5740	5740	5740	5740	0
312	20241218	142100	545480380	5740	5740	5740	5740	19
313	20241218	142000	545371320	5740	5740	5740	5740	0
314	20241218	141900	545371320	5740	5740	5740	5740	0
315	20241218	141800	545371320	5740	5740	5740	5740	0
316	20241218	141700	545371320	5740	5740	5740	5740	0
317	20241218	141600	545371320	5740	5740	5740	5740	13
318	20241218	141500	545296700	5740	5740	5740	5740	0
319	20241218	141400	545296700	5740	5740	5740	5740	1
320	20241218	141300	545290960	5730	5730	5730	5730	0
321	20241218	141200	545290960	5730	5730	5730	5730	183
322	20241218	141100	544242370	5730	5730	5730	5730	0
323	20241218	141000	544242370	5730	5730	5730	5730	0
324	20241218	140900	544242370	5730	5720	5730	5720	3
325	20241218	140800	544225200	5730	5730	5730	5730	200
326	20241218	140700	543079200	5730	5730	5730	5730	1
327	20241218	140600	543073470	5700	5700	5700	5700	0
328	20241218	140500	543073470	5700	5700	5700	5700	0
329	20241218	140400	543073470	5700	5720	5720	5700	400
330	20241218	140300	540790760	5730	5720	5730	5720	11
331	20241218	140200	540727830	5730	5730	5730	5730	0
332	20241218	140100	540727830	5730	5730	5730	5730	0
333	20241218	140000	540727830	5730	5730	5730	5730	2
334	20241218	135900	540716370	5740	5740	5740	5740	0
335	20241218	135800	540716370	5740	5730	5740	5720	140
336	20241218	135700	539914200	5730	5730	5730	5730	2
337	20241218	135600	539902740	5730	5730	5730	5730	0
338	20241218	135500	539902740	5730	5730	5730	5730	0
339	20241218	135400	539902740	5730	5730	5730	5730	0
340	20241218	135300	539902740	5730	5730	5730	5730	21
341	20241218	135200	539782410	5730	5730	5730	5730	2
342	20241218	135100	539770950	5730	5730	5730	5730	52
343	20241218	135000	539472990	5730	5730	5730	5730	0
344	20241218	134900	539472990	5730	5730	5730	5730	0
345	20241218	134800	539472990	5730	5730	5730	5730	1
346	20241218	134700	539467260	5720	5720	5720	5720	0
347	20241218	134600	539467260	5720	5720	5720	5710	102
348	20241218	134500	538884760	5740	5740	5740	5740	0
349	20241218	134400	538884760	5740	5730	5740	5710	301
350	20241218	134300	537165740	5750	5750	5750	5750	0
351	20241218	134200	537165740	5750	5750	5750	5750	0
352	20241218	134100	537165740	5750	5750	5750	5750	1
353	20241218	134000	537159990	5740	5740	5740	5740	2
354	20241218	133900	537148510	5750	5750	5750	5750	2
355	20241218	133800	537137010	5750	5750	5750	5750	0
356	20241218	133700	537137010	5750	5750	5750	5750	1
357	20241218	133600	537131260	5740	5740	5740	5740	0
358	20241218	133500	537131260	5740	5740	5740	5740	0
359	20241218	133400	537131260	5740	5740	5740	5740	0
360	20241218	133300	537131260	5740	5740	5740	5740	0
361	20241218	133200	537131260	5740	5740	5740	5740	0
362	20241218	133100	537131260	5740	5740	5740	5740	0
363	20241218	133000	537131260	5740	5740	5740	5740	0
364	20241218	132900	537131260	5740	5740	5740	5740	1
365	20241218	132800	537125520	5750	5750	5750	5750	0
366	20241218	132700	537125520	5750	5720	5750	5720	776
367	20241218	132600	532684490	5750	5750	5750	5750	0
368	20241218	132500	532684490	5750	5750	5750	5750	111
369	20241218	132400	532046240	5750	5750	5750	5750	0
370	20241218	132300	532046240	5750	5750	5750	5750	0
371	20241218	132200	532046240	5750	5750	5750	5750	0
372	20241218	132100	532046240	5750	5750	5750	5750	0
373	20241218	132000	532046240	5750	5750	5750	5750	0
374	20241218	131900	532046240	5750	5740	5750	5740	2
375	20241218	131800	532034750	5750	5750	5750	5750	0
376	20241218	131700	532034750	5750	5750	5750	5750	0
377	20241218	131600	532034750	5750	5750	5750	5750	0
378	20241218	131500	532034750	5750	5750	5750	5750	0
379	20241218	131400	532034750	5750	5750	5750	5750	0
380	20241218	131300	532034750	5750	5750	5750	5750	0
381	20241218	131200	532034750	5750	5750	5750	5750	0
382	20241218	131100	532034750	5750	5750	5750	5750	3
383	20241218	131000	532017500	5710	5710	5710	5710	0
384	20241218	130900	532017500	5710	5730	5730	5710	701
385	20241218	130800	528014050	5730	5730	5730	5730	209
386	20241218	130700	526816480	5750	5730	5750	5720	601
387	20241218	130600	523378220	5730	5740	5740	5730	600
388	20241218	130500	519939680	5740	5740	5740	5740	0
389	20241218	130400	519939680	5740	5750	5780	5740	14
390	20241218	130300	519859270	5740	5740	5740	5740	30
391	20241218	130200	519687070	5750	5750	5750	5750	0
392	20241218	130100	519687070	5750	5750	5750	5750	0
393	20241218	130000	519687070	5750	5740	5750	5740	137
394	20241218	125900	518900620	5750	5750	5750	5750	60
395	20241218	125800	518555620	5790	5790	5790	5790	0
396	20241218	125700	518555620	5790	5790	5790	5790	0
397	20241218	125600	518555620	5790	5790	5790	5790	0
398	20241218	125500	518555620	5790	5790	5790	5790	10
399	20241218	125400	518497720	5750	5750	5750	5750	2
400	20241218	125300	518486220	5750	5780	5790	5750	15
401	20241218	125200	518399900	5750	5750	5750	5750	0
402	20241218	125100	518399900	5750	5750	5750	5750	0
403	20241218	125000	518399900	5750	5750	5750	5750	1
404	20241218	124900	518394150	5760	5760	5760	5760	1
405	20241218	124800	518388390	5750	5750	5750	5750	0
406	20241218	124700	518388390	5750	5750	5750	5750	0
407	20241218	124600	518388390	5750	5750	5750	5750	49
408	20241218	124500	518106640	5750	5750	5750	5750	1
409	20241218	124400	518100890	5750	5750	5750	5750	9
410	20241218	124300	518049140	5750	5750	5750	5750	0
411	20241218	124200	518049140	5750	5750	5750	5750	0
412	20241218	124100	518049140	5750	5750	5750	5750	0
413	20241218	124000	518049140	5750	5750	5750	5750	1
414	20241218	123900	518043390	5750	5750	5750	5750	2
415	20241218	123800	518031890	5750	5750	5750	5750	0
416	20241218	123700	518031890	5750	5750	5750	5750	11
417	20241218	123600	517968640	5760	5760	5760	5760	2
418	20241218	123500	517957120	5790	5750	5790	5750	56
419	20241218	123400	517635060	5760	5760	5760	5760	4
420	20241218	123300	517612020	5790	5750	5790	5750	2
421	20241218	123200	517600480	5790	5790	5790	5790	40
422	20241218	123100	517368880	5790	5780	5790	5780	8
423	20241218	123000	517322630	5770	5750	5770	5750	151
424	20241218	122900	516454360	5780	5760	5780	5760	25
425	20241218	122800	516310340	5760	5760	5760	5760	0
426	20241218	122700	516310340	5760	5760	5760	5760	0
427	20241218	122600	516310340	5760	5780	5780	5760	3
428	20241218	122500	516293040	5750	5750	5750	5750	200
429	20241218	122400	515143040	5780	5770	5780	5760	60
430	20241218	122300	514796900	5770	5770	5770	5770	0
431	20241218	122200	514796900	5770	5770	5770	5770	0
432	20241218	122100	514796900	5770	5770	5770	5770	0
433	20241218	122000	514796900	5770	5770	5770	5770	0
434	20241218	121900	514796900	5770	5770	5770	5770	1
435	20241218	121800	514791130	5770	5770	5770	5770	0
436	20241218	121700	514791130	5770	5770	5770	5770	0
437	20241218	121600	514791130	5770	5770	5770	5770	1
438	20241218	121500	514785360	5760	5760	5760	5760	1
439	20241218	121400	514779600	5770	5770	5770	5770	1
440	20241218	121300	514773830	5750	5750	5750	5750	2
441	20241218	121200	514762330	5770	5770	5770	5770	0
442	20241218	121100	514762330	5770	5770	5770	5770	0
443	20241218	121000	514762330	5770	5770	5770	5770	1
444	20241218	120900	514756560	5760	5760	5760	5760	2
445	20241218	120800	514745040	5750	5750	5750	5750	0
446	20241218	120700	514745040	5750	5750	5750	5750	0
447	20241218	120600	514745040	5750	5750	5750	5750	0
448	20241218	120500	514745040	5750	5750	5750	5750	1
449	20241218	120400	514739290	5750	5750	5750	5750	0
450	20241218	120300	514739290	5750	5750	5750	5750	1
451	20241218	120200	514733540	5750	5760	5760	5750	680
452	20241218	120100	510820540	5760	5760	5760	5760	0
453	20241218	120000	510820540	5760	5760	5760	5760	0
454	20241218	115900	510820540	5760	5760	5760	5760	1
455	20241218	115800	510814780	5760	5760	5760	5760	0
456	20241218	115700	510814780	5760	5760	5760	5760	0
457	20241218	115600	510814780	5760	5760	5760	5760	0
458	20241218	115500	510814780	5760	5760	5760	5760	11
459	20241218	115400	510751420	5770	5770	5770	5770	0
460	20241218	115300	510751420	5770	5770	5770	5770	0
461	20241218	115200	510751420	5770	5770	5770	5770	0
462	20241218	115100	510751420	5770	5770	5770	5770	100
463	20241218	115000	510174420	5760	5760	5760	5760	1
464	20241218	114900	510168660	5770	5770	5770	5770	0
465	20241218	114800	510168660	5770	5770	5770	5770	0
466	20241218	114700	510168660	5770	5770	5770	5770	0
467	20241218	114600	510168660	5770	5770	5770	5770	1
468	20241218	114500	510162890	5760	5770	5770	5760	12
469	20241218	114400	510093700	5750	5750	5750	5750	0
470	20241218	114300	510093700	5750	5750	5750	5750	10
471	20241218	114200	510036200	5770	5770	5770	5770	0
472	20241218	114100	510036200	5770	5770	5770	5770	1
473	20241218	114000	510030430	5750	5750	5750	5750	0
474	20241218	113900	510030430	5750	5760	5760	5750	52
475	20241218	113800	509731420	5770	5770	5770	5770	1
476	20241218	113700	509725650	5750	5750	5750	5750	10
477	20241218	113600	509668150	5750	5760	5770	5750	209
478	20241218	113500	508464390	5760	5780	5790	5760	4
479	20241218	113400	508441290	5770	5770	5770	5770	0
480	20241218	113300	508441290	5770	5770	5770	5770	0
481	20241218	113200	508441290	5770	5770	5770	5770	0
482	20241218	113100	508441290	5770	5780	5780	5770	4160
483	20241218	113000	484397510	5790	5790	5790	5790	0
484	20241218	112900	484397510	5790	5810	5810	5790	4
485	20241218	112800	484374330	5790	5800	5800	5780	7847
486	20241218	112700	438936780	5810	5810	5810	5810	8
487	20241218	112600	438890300	5810	5810	5810	5810	0
488	20241218	112500	438890300	5810	5810	5810	5810	0
489	20241218	112400	438890300	5810	5810	5810	5810	0
490	20241218	112300	438890300	5810	5800	5810	5800	3
491	20241218	112200	438872880	5810	5810	5810	5810	0
492	20241218	112100	438872880	5810	5810	5810	5810	1
493	20241218	112000	438867070	5800	5800	5800	5800	100
494	20241218	111900	438287070	5810	5810	5810	5810	37
495	20241218	111800	438072100	5810	5810	5810	5810	0
496	20241218	111700	438072100	5810	5810	5810	5810	0
497	20241218	111600	438072100	5810	5810	5810	5810	1
498	20241218	111500	438066290	5800	5820	5820	5800	27
499	20241218	111400	437909460	5810	5810	5810	5810	80
500	20241218	111300	437444660	5800	5800	5800	5800	277
501	20241218	111200	435838060	5800	5800	5800	5800	450
502	20241218	111100	433228060	5800	5790	5800	5790	101
503	20241218	111000	432642270	5790	5800	5800	5790	2
504	20241218	110900	432630680	5800	5800	5800	5800	1
505	20241218	110800	432624880	5800	5800	5800	5800	50
506	20241218	110700	432334880	5820	5800	5820	5800	5
507	20241218	110600	432305860	5800	5800	5820	5800	552
508	20241218	110500	429104240	5790	5790	5790	5790	0
509	20241218	110400	429104240	5790	5790	5790	5790	359
510	20241218	110300	427025630	5800	5800	5800	5800	2
511	20241218	110200	427014030	5800	5800	5800	5800	0
512	20241218	110100	427014030	5800	5800	5800	5800	0
513	20241218	110000	427014030	5800	5820	5820	5800	3
514	20241218	105900	426996610	5810	5810	5810	5810	2
515	20241218	105800	426984990	5820	5820	5820	5820	0
516	20241218	105700	426984990	5820	5820	5820	5820	29
517	20241218	105600	426816210	5820	5790	5820	5790	134
518	20241218	105500	426037400	5790	5790	5790	5790	1
519	20241218	105400	426031610	5800	5800	5800	5800	3
520	20241218	105300	426014210	5800	5800	5800	5800	0
521	20241218	105200	426014210	5800	5800	5800	5800	32
522	20241218	105100	425828610	5820	5820	5820	5820	0
523	20241218	105000	425828610	5820	5800	5820	5790	264
524	20241218	104900	424299860	5840	5830	5840	5830	2
525	20241218	104800	424288190	5840	5800	5840	5800	1475
526	20241218	104700	415733110	5800	5810	5810	5800	8000
527	20241218	104600	369290180	5810	5810	5810	5810	710
528	20241218	104500	365165080	5820	5830	5830	5820	175
529	20241218	104400	364146570	5830	5830	5830	5830	0
530	20241218	104300	364146570	5830	5830	5830	5830	0
531	20241218	104200	364146570	5830	5830	5830	5830	0
532	20241218	104100	364146570	5830	5830	5830	5830	0
533	20241218	104000	364146570	5830	5830	5830	5830	0
534	20241218	103900	364146570	5830	5830	5830	5830	0
535	20241218	103800	364146570	5830	5830	5830	5830	516
536	20241218	103700	361138290	5830	5830	5830	5830	0
537	20241218	103600	361138290	5830	5830	5830	5830	0
538	20241218	103500	361138290	5830	5830	5830	5830	0
539	20241218	103400	361138290	5830	5840	5840	5830	2151
540	20241218	103300	348597950	5840	5840	5840	5840	9
541	20241218	103200	348545390	5850	5850	5850	5850	0
542	20241218	103100	348545390	5850	5850	5850	5850	2
543	20241218	103000	348533690	5860	5860	5860	5860	0
544	20241218	102900	348533690	5860	5860	5860	5860	0
545	20241218	102800	348533690	5860	5860	5860	5860	0
546	20241218	102700	348533690	5860	5860	5860	5860	0
547	20241218	102600	348533690	5860	5850	5860	5850	3
548	20241218	102500	348516130	5830	5840	5850	5830	502
549	20241218	102400	345586940	5850	5850	5850	5850	180
550	20241218	102300	344533940	5850	5850	5850	5850	0
551	20241218	102200	344533940	5850	5850	5850	5850	0
552	20241218	102100	344533940	5850	5850	5850	5850	0
553	20241218	102000	344533940	5850	5850	5850	5850	1
554	20241218	101900	344528090	5860	5860	5860	5860	1
555	20241218	101800	344522230	5870	5870	5870	5870	15
556	20241218	101700	344434180	5850	5850	5850	5850	20
557	20241218	101600	344317180	5870	5870	5870	5870	84
558	20241218	101500	343824100	5850	5850	5850	5850	0
559	20241218	101400	343824100	5850	5850	5850	5850	0
560	20241218	101300	343824100	5850	5850	5850	5850	1
561	20241218	101200	343818250	5860	5860	5860	5860	529
562	20241218	101100	340718310	5860	5860	5860	5860	373
563	20241218	101000	338532530	5870	5870	5870	5870	34
564	20241218	100900	338332950	5860	5860	5860	5860	179
565	20241218	100800	337284010	5860	5860	5860	5860	21
566	20241218	100700	337160950	5840	5840	5840	5840	0
567	20241218	100600	337160950	5840	5840	5840	5840	0
568	20241218	100500	337160950	5840	5870	5870	5840	2
569	20241218	100400	337149240	5870	5870	5870	5870	0
570	20241218	100300	337149240	5870	5860	5870	5860	11
571	20241218	100200	337084680	5860	5860	5860	5860	0
572	20241218	100100	337084680	5860	5860	5860	5860	0
573	20241218	100000	337084680	5860	5870	5870	5860	444
574	20241218	095900	334481400	5860	5860	5860	5860	400
575	20241218	095800	332137400	5860	5860	5860	5860	0
576	20241218	095700	332137400	5860	5860	5860	5860	50
577	20241218	095600	331844400	5860	5860	5860	5860	259
578	20241218	095500	330326660	5860	5860	5860	5860	302
579	20241218	095400	328556940	5860	5860	5860	5860	368
580	20241218	095300	326400460	5860	5880	5880	5860	527
581	20241218	095200	323311700	5880	5880	5880	5880	200
582	20241218	095100	322135700	5880	5880	5890	5880	1960
583	20241218	095000	310610880	5880	5910	5910	5880	1214
584	20241218	094900	303451550	5910	5890	5910	5880	755
585	20241218	094800	298996670	5890	5910	5910	5890	340
586	20241218	094700	296991140	5960	5960	5960	5960	2
587	20241218	094600	296979220	5970	5970	5970	5970	1212
588	20241218	094500	289743580	5970	5910	5990	5910	16354
589	20241218	094400	192498940	5910	5820	5930	5820	16813
590	20241218	094300	93665400	5820	5820	5820	5820	1
591	20241218	094200	93659580	5820	5820	5820	5820	0
592	20241218	094100	93659580	5820	5820	5820	5820	0
593	20241218	094000	93659580	5820	5820	5820	5820	0
594	20241218	093900	93659580	5820	5800	5820	5790	2092
595	20241218	093800	81538310	5810	5810	5810	5810	500
596	20241218	093700	78633310	5820	5820	5820	5820	0
597	20241218	093600	78633310	5820	5820	5820	5820	2
598	20241218	093500	78621670	5810	5810	5810	5810	0
599	20241218	093400	78621670	5810	5800	5810	5800	1003
600	20241218	093300	72804240	5810	5820	5820	5810	592
601	20241218	093200	69364680	5820	5810	5820	5810	156
602	20241218	093100	68457100	5830	5830	5830	5830	5
603	20241218	093000	68427950	5830	5830	5830	5830	60
604	20241218	092900	68078150	5830	5810	5830	5800	1580
605	20241218	092800	58905530	5820	5820	5820	5820	139
606	20241218	092700	58096550	5830	5810	5830	5810	398
607	20241218	092600	55784110	5830	5830	5830	5810	247
608	20241218	092500	54348820	5810	5810	5810	5800	1010
609	20241218	092400	48489620	5830	5830	5830	5810	17
610	20241218	092300	48390710	5830	5830	5830	5810	814
611	20241218	092200	43659190	5830	5830	5830	5830	0
612	20241218	092100	43659190	5830	5830	5830	5830	0
613	20241218	092000	43659190	5830	5810	5830	5810	97
614	20241218	091900	43095400	5830	5810	5830	5810	202
615	20241218	091800	41919990	5830	5830	5830	5830	0
616	20241218	091700	41919990	5830	5830	5830	5830	0
617	20241218	091600	41919990	5830	5830	5830	5830	1
618	20241218	091500	41914160	5810	5820	5830	5810	353
619	20241218	091400	39859690	5820	5820	5820	5820	0
620	20241218	091300	39859690	5820	5800	5820	5800	749
621	20241218	091200	35510510	5820	5820	5820	5820	0
622	20241218	091100	35510510	5820	5830	5830	5790	1640
623	20241218	091000	26001870	5800	5810	5830	5800	313
624	20241218	090900	24186320	5830	5830	5830	5830	20
625	20241218	090800	24069720	5830	5830	5830	5810	840
626	20241218	090700	19189260	5830	5830	5830	5830	661
627	20241218	090600	15335630	5830	5830	5830	5820	81
628	20241218	090500	14863420	5820	5820	5820	5820	5
629	20241218	090400	14834320	5820	5820	5820	5820	0
630	20241218	090300	14834320	5820	5820	5820	5820	100
631	20241218	090200	14252320	5830	5790	5830	5790	208
632	20241218	090100	13046680	5790	5790	5790	5790	24
633	20241218	090000	12907720	5760	5860	5860	5760	2233