KissMeData/050890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193300	18299514380	5650	5650	5650	5650	72340
3	20241224	193200	18299514380	5650	5650	5650	5650	0
4	20241224	193100	18299514380	5650	5650	5650	5650	0
5	20241224	193000	18299514380	5650	5650	5650	5650	0
6	20241224	192900	18299514380	5650	5650	5650	5650	0
7	20241224	192800	18299514380	5650	5650	5650	5650	0
8	20241224	192700	18299514380	5650	5650	5650	5650	0
9	20241224	192600	18299514380	5650	5650	5650	5650	0
10	20241224	192500	18299514380	5650	5650	5650	5650	0
11	20241224	192400	18299514380	5650	5650	5650	5650	0
12	20241224	192300	18299514380	5650	5650	5650	5650	0
13	20241224	192200	18299514380	5650	5650	5650	5650	0
14	20241224	192100	18299514380	5650	5650	5650	5650	0
15	20241224	192000	18299514380	5650	5650	5650	5650	0
16	20241224	191900	18299514380	5650	5650	5650	5650	0
17	20241224	191800	18299514380	5650	5650	5650	5650	0
18	20241224	191700	18299514380	5650	5650	5650	5650	0
19	20241224	191600	18299514380	5650	5650	5650	5650	0
20	20241224	191500	18299514380	5650	5650	5650	5650	0
21	20241224	191400	18299514380	5650	5650	5650	5650	0
22	20241224	191300	18299514380	5650	5650	5650	5650	0
23	20241224	191200	18299514380	5650	5650	5650	5650	0
24	20241224	191100	18299514380	5650	5650	5650	5650	0
25	20241224	191000	18299514380	5650	5650	5650	5650	0
26	20241224	190900	18299514380	5650	5650	5650	5650	0
27	20241224	190800	18299514380	5650	5650	5650	5650	0
28	20241224	190700	18299514380	5650	5650	5650	5650	0
29	20241224	190600	18299514380	5650	5650	5650	5650	0
30	20241224	190500	18299514380	5650	5650	5650	5650	0
31	20241224	190400	18299514380	5650	5650	5650	5650	0
32	20241224	190300	18299514380	5650	5650	5650	5650	72340
33	20241224	190200	18299514380	5650	5650	5650	5650	0
34	20241224	190100	18299514380	5650	5650	5650	5650	0
35	20241224	190000	18299514380	5650	5650	5650	5650	0
36	20241224	185900	18299514380	5650	5650	5650	5650	0
37	20241224	185800	18299514380	5650	5650	5650	5650	0
38	20241224	185700	18299514380	5650	5650	5650	5650	0
39	20241224	185600	18299514380	5650	5650	5650	5650	0
40	20241224	185500	18299514380	5650	5650	5650	5650	0
41	20241224	185400	18299514380	5650	5650	5650	5650	0
42	20241224	185300	18299514380	5650	5650	5650	5650	0
43	20241224	185200	18299514380	5650	5650	5650	5650	0
44	20241224	185100	18299514380	5650	5650	5650	5650	0
45	20241224	185000	18299514380	5650	5650	5650	5650	0
46	20241224	184900	18299514380	5650	5650	5650	5650	0
47	20241224	184800	18299514380	5650	5650	5650	5650	0
48	20241224	184700	18299514380	5650	5650	5650	5650	0
49	20241224	184600	18299514380	5650	5650	5650	5650	0
50	20241224	184500	18299514380	5650	5650	5650	5650	0
51	20241224	184400	18299514380	5650	5650	5650	5650	0
52	20241224	184300	18299514380	5650	5650	5650	5650	0
53	20241224	184200	18299514380	5650	5650	5650	5650	0
54	20241224	184100	18299514380	5650	5650	5650	5650	0
55	20241224	184000	18299514380	5650	5650	5650	5650	0
56	20241224	183900	18299514380	5650	5650	5650	5650	0
57	20241224	183800	18299514380	5650	5650	5650	5650	0
58	20241224	183700	18299514380	5650	5650	5650	5650	0
59	20241224	183600	18299514380	5650	5650	5650	5650	0
60	20241224	183500	18299514380	5650	5650	5650	5650	0
61	20241224	183400	18299514380	5650	5650	5650	5650	0
62	20241224	183300	18299514380	5650	5650	5650	5650	72340
63	20241224	183200	18299514380	5650	5650	5650	5650	0
64	20241224	183100	18299514380	5650	5650	5650	5650	0
65	20241224	183000	18299514380	5650	5650	5650	5650	0
66	20241224	182900	18299514380	5650	5650	5650	5650	0
67	20241224	182800	18299514380	5650	5650	5650	5650	0
68	20241224	182700	18299514380	5650	5650	5650	5650	0
69	20241224	182600	18299514380	5650	5650	5650	5650	0
70	20241224	182500	18299514380	5650	5650	5650	5650	0
71	20241224	182400	18299514380	5650	5650	5650	5650	0
72	20241224	182300	18299514380	5650	5650	5650	5650	0
73	20241224	182200	18299514380	5650	5650	5650	5650	0
74	20241224	182100	18299514380	5650	5650	5650	5650	0
75	20241224	182000	18299514380	5650	5650	5650	5650	0
76	20241224	181900	18299514380	5650	5650	5650	5650	0
77	20241224	181800	18299514380	5650	5650	5650	5650	0
78	20241224	181700	18299514380	5650	5650	5650	5650	0
79	20241224	181600	18299514380	5650	5650	5650	5650	0
80	20241224	181500	18299514380	5650	5650	5650	5650	0
81	20241224	181400	18299514380	5650	5650	5650	5650	0
82	20241224	181300	18299514380	5650	5650	5650	5650	0
83	20241224	181200	18299514380	5650	5650	5650	5650	0
84	20241224	181100	18299514380	5650	5650	5650	5650	0
85	20241224	181000	18299514380	5650	5650	5650	5650	0
86	20241224	180900	18299514380	5650	5650	5650	5650	0
87	20241224	180800	18299514380	5650	5650	5650	5650	0
88	20241224	180700	18299514380	5650	5650	5650	5650	0
89	20241224	180600	18299514380	5650	5650	5650	5650	0
90	20241224	180500	18299514380	5650	5650	5650	5650	0
91	20241224	180400	18299514380	5650	5650	5650	5650	0
92	20241224	180300	18299514380	5650	5650	5650	5650	72340
93	20241224	180200	18299514380	5650	5650	5650	5650	0
94	20241224	180100	18299514380	5650	5650	5650	5650	0
95	20241224	180000	18299514380	5650	5650	5650	5650	0
96	20241224	175900	18299514380	5650	5650	5650	5650	0
97	20241224	175800	18299514380	5650	5650	5650	5650	0
98	20241224	175700	18299514380	5650	5650	5650	5650	0
99	20241224	175600	18299514380	5650	5650	5650	5650	0
100	20241224	175500	18299514380	5650	5650	5650	5650	0
101	20241224	175400	18299514380	5650	5650	5650	5650	0
102	20241224	175300	18299514380	5650	5650	5650	5650	0
103	20241224	175200	18299514380	5650	5650	5650	5650	0
104	20241224	175100	18299514380	5650	5650	5650	5650	0
105	20241224	175000	18299514380	5650	5650	5650	5650	0
106	20241224	174900	18299514380	5650	5650	5650	5650	0
107	20241224	174800	18299514380	5650	5650	5650	5650	0
108	20241224	174700	18299514380	5650	5650	5650	5650	0
109	20241224	174600	18299514380	5650	5650	5650	5650	0
110	20241224	174500	18299514380	5650	5650	5650	5650	0
111	20241224	174400	18299514380	5650	5650	5650	5650	0
112	20241224	174300	18299514380	5650	5650	5650	5650	0
113	20241224	174200	18299514380	5650	5650	5650	5650	0
114	20241224	174100	18299514380	5650	5650	5650	5650	0
115	20241224	174000	18299514380	5650	5650	5650	5650	0
116	20241224	173900	18299514380	5650	5650	5650	5650	0
117	20241224	173800	18299514380	5650	5650	5650	5650	0
118	20241224	173700	18299514380	5650	5650	5650	5650	0
119	20241224	173600	18299514380	5650	5650	5650	5650	0
120	20241224	173500	18299514380	5650	5650	5650	5650	0
121	20241224	173400	18299514380	5650	5650	5650	5650	0
122	20241224	173300	18299514380	5650	5650	5650	5650	72340
123	20241224	173200	18299514380	5650	5650	5650	5650	0
124	20241224	173100	18299514380	5650	5650	5650	5650	0
125	20241224	173000	18299514380	5650	5650	5650	5650	0
126	20241224	172900	18299514380	5650	5650	5650	5650	0
127	20241224	172800	18299514380	5650	5650	5650	5650	0
128	20241224	172700	18299514380	5650	5650	5650	5650	0
129	20241224	172600	18299514380	5650	5650	5650	5650	0
130	20241224	172500	18299514380	5650	5650	5650	5650	0
131	20241224	172400	18299514380	5650	5650	5650	5650	0
132	20241224	172300	18299514380	5650	5650	5650	5650	0
133	20241224	172200	18299514380	5650	5650	5650	5650	0
134	20241224	172100	18299514380	5650	5650	5650	5650	0
135	20241224	172000	18299514380	5650	5650	5650	5650	0
136	20241224	171900	18299514380	5650	5650	5650	5650	0
137	20241224	171800	18299514380	5650	5650	5650	5650	0
138	20241224	171700	18299514380	5650	5650	5650	5650	0
139	20241224	171600	18299514380	5650	5650	5650	5650	0
140	20241224	171500	18299514380	5650	5650	5650	5650	0
141	20241224	171400	18299514380	5650	5650	5650	5650	0
142	20241224	171300	18299514380	5650	5650	5650	5650	0
143	20241224	171200	18299514380	5650	5650	5650	5650	0
144	20241224	171100	18299514380	5650	5650	5650	5650	0
145	20241224	171000	18299514380	5650	5650	5650	5650	0
146	20241224	170900	18299514380	5650	5650	5650	5650	0
147	20241224	170800	18299514380	5650	5650	5650	5650	0
148	20241224	170700	18299514380	5650	5650	5650	5650	0
149	20241224	170600	18299514380	5650	5650	5650	5650	0
150	20241224	170500	18299514380	5650	5650	5650	5650	0
151	20241224	170400	18299514380	5650	5650	5650	5650	0
152	20241224	170300	18299514380	5650	5650	5650	5650	72340
153	20241224	170200	18299514380	5650	5650	5650	5650	0
154	20241224	170100	18299514380	5650	5650	5650	5650	0
155	20241224	170000	18299514380	5650	5650	5650	5650	0
156	20241224	165900	18299514380	5650	5650	5650	5650	0
157	20241224	165800	18299514380	5650	5650	5650	5650	0
158	20241224	165700	18299514380	5650	5650	5650	5650	0
159	20241224	165600	18299514380	5650	5650	5650	5650	0
160	20241224	165500	18299514380	5650	5650	5650	5650	0
161	20241224	165400	18299514380	5650	5650	5650	5650	0
162	20241224	165300	18299514380	5650	5650	5650	5650	0
163	20241224	165200	18299514380	5650	5650	5650	5650	0
164	20241224	165100	18299514380	5650	5650	5650	5650	0
165	20241224	165000	18299514380	5650	5650	5650	5650	0
166	20241224	164900	18299514380	5650	5650	5650	5650	0
167	20241224	164800	18299514380	5650	5650	5650	5650	0
168	20241224	164700	18299514380	5650	5650	5650	5650	0
169	20241224	164600	18299514380	5650	5650	5650	5650	0
170	20241224	164500	18299514380	5650	5650	5650	5650	0
171	20241224	164400	18299514380	5650	5650	5650	5650	0
172	20241224	164300	18299514380	5650	5650	5650	5650	0
173	20241224	164200	18299514380	5650	5650	5650	5650	0
174	20241224	164100	18299514380	5650	5650	5650	5650	0
175	20241224	164000	18299514380	5650	5650	5650	5650	0
176	20241224	163900	18299514380	5650	5650	5650	5650	0
177	20241224	163800	18299514380	5650	5650	5650	5650	0
178	20241224	163700	18299514380	5650	5650	5650	5650	0
179	20241224	163600	18299514380	5650	5650	5650	5650	0
180	20241224	163500	18299514380	5650	5650	5650	5650	0
181	20241224	163400	18299514380	5650	5650	5650	5650	0
182	20241224	163300	18299514380	5650	5650	5650	5650	72340
183	20241224	163200	18299514380	5650	5650	5650	5650	0
184	20241224	163100	18299514380	5650	5650	5650	5650	0
185	20241224	163000	18299514380	5650	5650	5650	5650	0
186	20241224	162900	18299514380	5650	5650	5650	5650	0
187	20241224	162800	18299514380	5650	5650	5650	5650	0
188	20241224	162700	18299514380	5650	5650	5650	5650	0
189	20241224	162600	18299514380	5650	5650	5650	5650	0
190	20241224	162500	18299514380	5650	5650	5650	5650	0
191	20241224	162400	18299514380	5650	5650	5650	5650	0
192	20241224	162300	18299514380	5650	5650	5650	5650	0
193	20241224	162200	18299514380	5650	5650	5650	5650	0
194	20241224	162100	18299514380	5650	5650	5650	5650	0
195	20241224	162000	18299514380	5650	5650	5650	5650	0
196	20241224	161900	18299514380	5650	5650	5650	5650	0
197	20241224	161800	18299514380	5650	5650	5650	5650	0
198	20241224	161700	18299514380	5650	5650	5650	5650	0
199	20241224	161600	18299514380	5650	5650	5650	5650	0
200	20241224	161500	18299514380	5650	5650	5650	5650	0
201	20241224	161400	18299514380	5650	5650	5650	5650	0
202	20241224	161300	18299514380	5650	5650	5650	5650	0
203	20241224	161200	18299514380	5650	5650	5650	5650	0
204	20241224	161100	18299514380	5650	5650	5650	5650	0
205	20241224	161000	18299514380	5650	5650	5650	5650	0
206	20241224	160900	18299514380	5650	5650	5650	5650	0
207	20241224	160800	18299514380	5650	5650	5650	5650	0
208	20241224	160700	18299514380	5650	5650	5650	5650	0
209	20241224	160600	18299514380	5650	5650	5650	5650	0
210	20241224	160500	18299514380	5650	5650	5650	5650	0
211	20241224	160400	18299514380	5650	5650	5650	5650	0
212	20241224	160300	18299514380	5650	5650	5650	5650	72340
213	20241224	160200	18299514380	5650	5650	5650	5650	0
214	20241224	160100	18299514380	5650	5650	5650	5650	0
215	20241224	160000	18299514380	5650	5650	5650	5650	0
216	20241224	155900	18299514380	5650	5650	5650	5650	0
217	20241224	155800	18299514380	5650	5650	5650	5650	0
218	20241224	155700	18299514380	5650	5650	5650	5650	0
219	20241224	155600	18299514380	5650	5650	5650	5650	0
220	20241224	155500	18299514380	5650	5650	5650	5650	0
221	20241224	155400	18299514380	5650	5650	5650	5650	0
222	20241224	155300	18299514380	5650	5650	5650	5650	0
223	20241224	155200	18299514380	5650	5650	5650	5650	0
224	20241224	155100	18299514380	5650	5650	5650	5650	0
225	20241224	155000	18299514380	5650	5650	5650	5650	0
226	20241224	154900	18299514380	5650	5650	5650	5650	0
227	20241224	154800	18299514380	5650	5650	5650	5650	0
228	20241224	154700	18299514380	5650	5650	5650	5650	0
229	20241224	154600	18299514380	5650	5650	5650	5650	0
230	20241224	154500	18299514380	5650	5650	5650	5650	0
231	20241224	154400	18299514380	5650	5650	5650	5650	0
232	20241224	154300	18299514380	5650	5650	5650	5650	0
233	20241224	154200	18299514380	5650	5650	5650	5650	0
234	20241224	154100	18299514380	5650	5650	5650	5650	0
235	20241224	154000	18299514380	5650	5650	5650	5650	0
236	20241224	153900	18299514380	5650	5650	5650	5650	0
237	20241224	153800	18299514380	5650	5650	5650	5650	0
238	20241224	153700	18299514380	5650	5650	5650	5650	0
239	20241224	153600	18299514380	5650	5650	5650	5650	0
240	20241224	153500	18299514380	5650	5650	5650	5650	0
241	20241224	153400	18299514380	5650	5650	5650	5650	0
242	20241224	153300	18299514380	5650	5650	5650	5650	72340
243	20241224	153200	18299514380	5650	5650	5650	5650	0
244	20241224	153100	18299514380	5650	5650	5650	5650	0
245	20241224	153000	18299514380	5650	5650	5650	5650	72340
246	20241224	152900	17890793380	5650	5650	5650	5650	0
247	20241224	152800	17890793380	5650	5650	5650	5650	0
248	20241224	152700	17890793380	5650	5650	5650	5650	0
249	20241224	152600	17890793380	5650	5650	5650	5650	0
250	20241224	152500	17890793380	5650	5650	5650	5650	0
251	20241224	152400	17890793380	5650	5650	5650	5650	0
252	20241224	152300	17890793380	5650	5650	5650	5650	0
253	20241224	152200	17890793380	5650	5650	5650	5650	0
254	20241224	152100	17890793380	5650	5650	5650	5650	0
255	20241224	152000	17890793380	5650	5650	5650	5650	0
256	20241224	151900	17890793380	5650	5670	5680	5650	19521
257	20241224	151800	17780415680	5670	5660	5680	5660	7689
258	20241224	151700	17736857310	5660	5680	5680	5660	5721
259	20241224	151600	17704407800	5680	5690	5700	5680	5392
260	20241224	151500	17673743310	5690	5680	5690	5670	7478
261	20241224	151400	17631222630	5670	5690	5690	5670	1443
262	20241224	151300	17623020920	5680	5670	5680	5660	13016
263	20241224	151200	17549140090	5670	5680	5680	5660	3806
264	20241224	151100	17527560050	5680	5670	5680	5670	13457
265	20241224	151000	17451237150	5680	5680	5690	5670	15036
266	20241224	150900	17365843360	5690	5700	5700	5660	14568
267	20241224	150800	17283201180	5700	5710	5720	5680	35142
268	20241224	150700	17082955310	5710	5740	5740	5710	5788
269	20241224	150600	17049833120	5740	5750	5750	5740	3827
270	20241224	150500	17027864280	5740	5740	5740	5730	3498
271	20241224	150400	17007800690	5740	5750	5750	5740	1857
272	20241224	150300	16997132880	5750	5740	5760	5740	8558
273	20241224	150200	16947968260	5740	5740	5740	5730	5039
274	20241224	150100	16919053360	5740	5740	5740	5730	393
275	20241224	150000	16916800150	5740	5720	5740	5720	3051
276	20241224	145900	16899339400	5720	5720	5730	5710	7137
277	20241224	145800	16858546010	5730	5740	5740	5710	13950
278	20241224	145700	16778835190	5740	5740	5740	5720	19617
279	20241224	145600	16666590050	5740	5740	5750	5730	1789
280	20241224	145500	16656323950	5750	5740	5750	5730	3560
281	20241224	145400	16635909310	5740	5740	5740	5730	575
282	20241224	145300	16632611180	5740	5740	5740	5740	287
283	20241224	145200	16630963800	5750	5730	5750	5730	428
284	20241224	145100	16628508070	5740	5760	5760	5730	5595
285	20241224	145000	16596379000	5750	5760	5760	5750	642
286	20241224	144900	16592681520	5760	5750	5760	5750	4911
287	20241224	144800	16564432530	5740	5740	5750	5740	947
288	20241224	144700	16558995560	5740	5740	5750	5730	2387
289	20241224	144600	16545293980	5740	5750	5750	5730	2707
290	20241224	144500	16529750370	5740	5730	5740	5730	1113
291	20241224	144400	16523363240	5740	5720	5740	5720	5843
292	20241224	144300	16489911420	5720	5720	5730	5720	13325
293	20241224	144200	16413676620	5730	5720	5730	5720	1276
294	20241224	144100	16406375240	5730	5730	5730	5720	3403
295	20241224	144000	16386881680	5730	5730	5730	5720	3028
296	20241224	143900	16369531410	5730	5720	5730	5720	2791
297	20241224	143800	16353562850	5720	5730	5740	5720	3707
298	20241224	143700	16332341830	5740	5730	5750	5730	13512
299	20241224	143600	16254872120	5730	5740	5740	5730	2161
300	20241224	143500	16242483540	5750	5750	5750	5740	5578
301	20241224	143400	16210428760	5750	5760	5760	5750	1554
302	20241224	143300	16201492120	5760	5750	5760	5750	1894
303	20241224	143200	16190600410	5740	5740	5740	5740	98
304	20241224	143100	16190037890	5750	5740	5750	5740	2003
305	20241224	143000	16178540140	5730	5740	5750	5730	5659
306	20241224	142900	16146056050	5750	5750	5760	5750	846
307	20241224	142800	16141190850	5750	5750	5750	5750	695
308	20241224	142700	16137194600	5760	5760	5770	5760	3306
309	20241224	142600	16118150040	5770	5770	5770	5760	908
310	20241224	142500	16112912390	5760	5770	5780	5760	1744
311	20241224	142400	16102851730	5780	5770	5780	5760	1768
312	20241224	142300	16092649880	5760	5760	5770	5760	271
313	20241224	142200	16091088660	5760	5780	5780	5760	223
314	20241224	142100	16089803250	5780	5740	5780	5740	2757
315	20241224	142000	16073936810	5750	5750	5750	5750	241
316	20241224	141900	16072551060	5740	5750	5750	5740	773
317	20241224	141800	16068111810	5750	5740	5750	5740	648
318	20241224	141700	16064390630	5740	5730	5740	5730	2631
319	20241224	141600	16049304260	5740	5740	5750	5740	2083
320	20241224	141500	16037345160	5750	5750	5750	5740	6778
321	20241224	141400	15998391920	5750	5760	5760	5750	805
322	20241224	141300	15993755320	5780	5780	5780	5780	8
323	20241224	141200	15993709080	5780	5760	5780	5760	203
324	20241224	141100	15992539130	5760	5780	5780	5760	1708
325	20241224	141000	15982689950	5780	5780	5780	5770	308
326	20241224	140900	15980909980	5780	5760	5780	5760	1218
327	20241224	140800	15973885520	5760	5770	5770	5760	20
328	20241224	140700	15973770290	5770	5770	5770	5760	1702
329	20241224	140600	15963963120	5760	5770	5770	5760	1632
330	20241224	140500	15954556840	5760	5770	5770	5760	11
331	20241224	140400	15954493470	5770	5770	5770	5760	686
332	20241224	140300	15950537250	5750	5760	5770	5750	2298
333	20241224	140200	15937307800	5760	5750	5780	5750	5044
334	20241224	140100	15908242250	5740	5740	5750	5740	2129
335	20241224	140000	15896017680	5740	5750	5750	5740	1309
336	20241224	135900	15888503990	5750	5750	5750	5740	1076
337	20241224	135800	15882317000	5750	5740	5750	5740	2247
338	20241224	135700	15869416220	5740	5740	5750	5740	5575
339	20241224	135600	15837412140	5740	5750	5750	5740	1510
340	20241224	135500	15828744600	5750	5750	5750	5740	385
341	20241224	135400	15826530860	5750	5750	5760	5750	1153
342	20241224	135300	15819900630	5750	5760	5760	5750	5175
343	20241224	135200	15790139380	5760	5760	5760	5750	1215
344	20241224	135100	15783143500	5760	5760	5760	5750	758
345	20241224	135000	15778779920	5760	5760	5760	5760	150
346	20241224	134900	15777915920	5760	5760	5760	5760	125
347	20241224	134800	15777195920	5760	5760	5760	5750	1228
348	20241224	134700	15770124640	5750	5760	5760	5750	1220
349	20241224	134600	15763099520	5760	5760	5760	5760	672
350	20241224	134500	15759228800	5750	5760	5760	5750	963
351	20241224	134400	15753682420	5750	5750	5750	5740	847
352	20241224	134300	15748812200	5750	5760	5760	5740	2502
353	20241224	134200	15734430660	5760	5760	5760	5760	57
354	20241224	134100	15734102340	5750	5760	5760	5750	1008
355	20241224	134000	15728306310	5760	5760	5760	5750	1881
356	20241224	133900	15717477460	5750	5760	5760	5750	392
357	20241224	133800	15715219700	5760	5750	5760	5750	1209
358	20241224	133700	15708267470	5760	5750	5760	5750	3137
359	20241224	133600	15690228630	5760	5750	5760	5740	1864
360	20241224	133500	15679515640	5750	5750	5750	5750	1530
361	20241224	133400	15670718140	5740	5750	5750	5740	937
362	20241224	133300	15665331190	5750	5750	5750	5740	1307
363	20241224	133200	15657825990	5750	5750	5750	5740	7804
364	20241224	133100	15612990620	5750	5760	5770	5750	641
365	20241224	133000	15609298280	5760	5770	5770	5750	281
366	20241224	132900	15607679380	5770	5760	5770	5750	1120
367	20241224	132800	15601228410	5760	5760	5760	5750	5161
368	20241224	132700	15571506120	5750	5740	5750	5740	4111
369	20241224	132600	15547896330	5750	5750	5750	5750	3425
370	20241224	132500	15528202580	5750	5760	5760	5750	7623
371	20241224	132400	15484361500	5760	5760	5760	5760	1019
372	20241224	132300	15478492060	5770	5760	5770	5760	5167
373	20241224	132200	15448729590	5770	5770	5770	5770	2910
374	20241224	132100	15431938890	5780	5780	5780	5770	2958
375	20241224	132000	15414849060	5780	5780	5790	5780	1308
376	20241224	131900	15407287910	5790	5790	5800	5780	832
377	20241224	131800	15402478080	5800	5800	5800	5790	940
378	20241224	131700	15397033850	5790	5790	5800	5790	774
379	20241224	131600	15392546590	5790	5790	5790	5780	2102
380	20241224	131500	15380376110	5790	5790	5790	5790	290
381	20241224	131400	15378697010	5790	5790	5790	5790	1976
382	20241224	131300	15367255970	5790	5790	5790	5790	335
383	20241224	131200	15365316320	5790	5790	5790	5780	841
384	20241224	131100	15360447070	5790	5790	5790	5780	2091
385	20241224	131000	15348340640	5790	5760	5790	5760	6063
386	20241224	130900	15313341370	5760	5760	5770	5760	830
387	20241224	130800	15308559570	5770	5760	5770	5760	59
388	20241224	130700	15308219240	5770	5760	5770	5760	200
389	20241224	130600	15307067040	5770	5760	5770	5760	523
390	20241224	130500	15304054090	5760	5770	5770	5760	873
391	20241224	130400	15299025270	5770	5770	5770	5750	4581
392	20241224	130300	15272614340	5770	5750	5770	5750	4101
393	20241224	130200	15248972560	5750	5750	5750	5750	904
394	20241224	130100	15243774560	5750	5760	5760	5750	1196
395	20241224	130000	15236896520	5760	5750	5760	5740	2414
396	20241224	125900	15223014530	5750	5750	5760	5750	6854
397	20241224	125800	15183603560	5750	5750	5760	5750	3163
398	20241224	125700	15165410310	5750	5760	5760	5750	11535
399	20241224	125600	15099072730	5760	5760	5770	5760	419
400	20241224	125500	15096658290	5760	5770	5770	5760	2037
401	20241224	125400	15084917170	5760	5760	5760	5760	1074
402	20241224	125300	15078730930	5760	5780	5780	5760	5577
403	20241224	125200	15046589310	5780	5780	5780	5780	8
404	20241224	125100	15046543070	5780	5790	5790	5770	324
405	20241224	125000	15044673000	5780	5790	5800	5780	1401
406	20241224	124900	15036575100	5790	5790	5790	5780	183
407	20241224	124800	15035515730	5790	5780	5790	5770	721
408	20241224	124700	15031346990	5770	5780	5780	5770	2181
409	20241224	124600	15018759070	5780	5780	5790	5770	9786
410	20241224	124500	14962198500	5790	5790	5790	5780	4475
411	20241224	124400	14936313500	5790	5790	5800	5790	2810
412	20241224	124300	14920043120	5790	5790	5800	5790	2028
413	20241224	124200	14908300940	5790	5800	5800	5790	192
414	20241224	124100	14907188630	5800	5790	5800	5790	1093
415	20241224	124000	14900860110	5790	5810	5810	5790	6799
416	20241224	123900	14861465920	5810	5800	5810	5800	1969
417	20241224	123800	14850036720	5810	5800	5810	5800	341
418	20241224	123700	14848057430	5810	5810	5810	5800	3125
419	20241224	123600	14829906070	5810	5810	5810	5810	65
420	20241224	123500	14829528420	5810	5810	5810	5810	6
421	20241224	123400	14829493560	5800	5810	5810	5790	6730
422	20241224	123300	14790461610	5800	5800	5810	5800	2978
423	20241224	123200	14773169130	5800	5810	5810	5800	1977
424	20241224	123100	14761701760	5800	5810	5820	5800	293
425	20241224	123000	14760001740	5820	5810	5820	5800	2147
426	20241224	122900	14747541500	5820	5820	5820	5810	332
427	20241224	122800	14745611360	5810	5810	5820	5810	943
428	20241224	122700	14740132240	5810	5800	5810	5800	299
429	20241224	122600	14738397060	5800	5810	5810	5800	665
430	20241224	122500	14734536010	5810	5810	5810	5800	2102
431	20241224	122400	14722343390	5810	5810	5810	5810	412
432	20241224	122300	14719949670	5810	5810	5810	5800	403
433	20241224	122200	14717610200	5810	5820	5820	5810	1478
434	20241224	122100	14709021760	5820	5810	5820	5810	525
435	20241224	122000	14705970040	5810	5810	5820	5790	7933
436	20241224	121900	14659852420	5800	5800	5810	5800	3362
437	20241224	121800	14640320890	5800	5800	5800	5790	1939
438	20241224	121700	14629074940	5800	5790	5800	5780	1392
439	20241224	121600	14621017060	5790	5790	5790	5780	93
440	20241224	121500	14620478700	5790	5790	5790	5790	1148
441	20241224	121400	14613831780	5790	5800	5800	5790	2513
442	20241224	121300	14599275970	5800	5800	5810	5790	7105
443	20241224	121200	14558068290	5810	5800	5810	5800	3139
444	20241224	121100	14539851770	5810	5810	5810	5800	3614
445	20241224	121000	14518875990	5810	5810	5810	5800	413
446	20241224	120900	14516477260	5810	5810	5810	5800	3779
447	20241224	120800	14494522250	5800	5810	5810	5800	1620
448	20241224	120700	14485110180	5810	5810	5810	5810	997
449	20241224	120600	14479317610	5810	5810	5810	5810	220
450	20241224	120500	14478039410	5800	5810	5820	5800	4311
451	20241224	120400	14452992880	5820	5810	5820	5810	2000
452	20241224	120300	14441366630	5810	5820	5820	5810	1762
453	20241224	120200	14431122000	5820	5800	5820	5800	1268
454	20241224	120100	14423758640	5800	5810	5810	5800	7447
455	20241224	120000	14380517140	5810	5800	5810	5800	520
456	20241224	115900	14377500220	5800	5810	5810	5800	369
457	20241224	115800	14375357300	5810	5800	5810	5800	3019
458	20241224	115700	14357833280	5800	5800	5800	5790	1467
459	20241224	115600	14349326590	5800	5790	5800	5790	9514
460	20241224	115500	14294145580	5800	5790	5800	5790	514
461	20241224	115400	14291167400	5800	5780	5800	5780	1452
462	20241224	115300	14282760670	5790	5800	5800	5790	549
463	20241224	115200	14279581660	5800	5790	5800	5790	2225
464	20241224	115100	14266698410	5790	5790	5790	5790	119
465	20241224	115000	14266009400	5790	5780	5790	5770	2696
466	20241224	114900	14250424910	5780	5780	5780	5780	484
467	20241224	114800	14247627390	5780	5780	5780	5770	1483
468	20241224	114700	14239060700	5780	5790	5790	5780	408
469	20241224	114600	14236701270	5790	5780	5790	5780	1841
470	20241224	114500	14226060210	5780	5760	5780	5760	1828
471	20241224	114400	14215517890	5760	5760	5760	5750	1524
472	20241224	114300	14206742040	5760	5760	5760	5750	5366
473	20241224	114200	14175881380	5760	5760	5760	5760	70
474	20241224	114100	14175478180	5760	5760	5760	5750	211
475	20241224	114000	14174263400	5750	5760	5760	5750	842
476	20241224	113900	14169419530	5750	5750	5760	5750	51
477	20241224	113800	14169126120	5760	5740	5760	5740	276
478	20241224	113700	14167540470	5740	5750	5750	5740	3331
479	20241224	113600	14148403180	5750	5740	5760	5740	2491
480	20241224	113500	14134079300	5750	5750	5750	5750	2106
481	20241224	113400	14121969800	5750	5750	5760	5750	1144
482	20241224	113300	14115389820	5750	5750	5750	5750	2334
483	20241224	113200	14101969320	5760	5760	5760	5750	3152
484	20241224	113100	14083844670	5760	5750	5760	5750	678
485	20241224	113000	14079945680	5750	5770	5770	5750	941
486	20241224	112900	14074530720	5770	5760	5770	5750	931
487	20241224	112800	14069169940	5760	5760	5770	5750	2491
488	20241224	112700	14054821150	5760	5760	5760	5760	911
489	20241224	112600	14049573790	5760	5760	5770	5760	2089
490	20241224	112500	14037540670	5760	5770	5770	5760	582
491	20241224	112400	14034187200	5770	5760	5770	5760	1621
492	20241224	112300	14024838560	5760	5770	5770	5760	1451
493	20241224	112200	14016478880	5770	5770	5770	5770	1007
494	20241224	112100	14010668490	5770	5770	5770	5760	2381
495	20241224	112000	13996952560	5770	5770	5780	5770	410
496	20241224	111900	13994586750	5770	5770	5780	5770	208
497	20241224	111800	13993386010	5770	5780	5780	5770	6443
498	20241224	111700	13956164300	5780	5780	5790	5780	2618
499	20241224	111600	13941029690	5780	5790	5800	5780	1043
500	20241224	111500	13934998450	5800	5790	5800	5780	2991
501	20241224	111400	13917696630	5790	5790	5790	5780	345
502	20241224	111300	13915699380	5790	5800	5800	5790	415
503	20241224	111200	13913295910	5810	5800	5810	5780	6132
504	20241224	111100	13877747800	5810	5800	5810	5790	5665
505	20241224	111000	13844892280	5800	5790	5800	5780	4147
506	20241224	110900	13820862330	5790	5780	5790	5780	10213
507	20241224	110800	13761735860	5780	5780	5780	5770	1426
508	20241224	110700	13753494600	5770	5770	5780	5770	2035
509	20241224	110600	13741733110	5790	5780	5790	5770	3650
510	20241224	110500	13720632350	5780	5780	5780	5760	831
511	20241224	110400	13715839030	5760	5770	5770	5760	828
512	20241224	110300	13711068010	5760	5780	5780	5760	2111
513	20241224	110200	13698886790	5770	5780	5780	5770	454
514	20241224	110100	13696265550	5770	5780	5780	5770	3881
515	20241224	110000	13673863020	5790	5780	5790	5770	481
516	20241224	105900	13671083230	5780	5780	5780	5780	460
517	20241224	105800	13668424430	5780	5790	5790	5770	1196
518	20241224	105700	13661520590	5780	5790	5790	5770	277
519	20241224	105600	13659919800	5790	5780	5790	5780	2458
520	20241224	105500	13645708740	5780	5780	5790	5780	4119
521	20241224	105400	13621898830	5780	5790	5790	5780	3824
522	20241224	105300	13599778060	5790	5790	5790	5780	2884
523	20241224	105200	13583090010	5790	5790	5800	5780	4089
524	20241224	105100	13559415460	5790	5790	5790	5790	1621
525	20241224	105000	13550029870	5790	5780	5790	5780	800
526	20241224	104900	13545397890	5790	5790	5790	5780	689
527	20241224	104800	13541414340	5790	5780	5790	5770	2624
528	20241224	104700	13526246750	5780	5770	5780	5770	1287
529	20241224	104600	13518818810	5770	5770	5780	5770	519
530	20241224	104500	13515822310	5770	5760	5780	5760	1967
531	20241224	104400	13504466100	5770	5770	5780	5760	1708
532	20241224	104300	13494610910	5770	5780	5780	5750	420
533	20241224	104200	13492190650	5780	5790	5790	5760	5493
534	20241224	104100	13460532920	5780	5780	5780	5770	1682
535	20241224	104000	13450810970	5780	5770	5780	5770	1167
536	20241224	103900	13444077370	5770	5770	5770	5750	4136
537	20241224	103800	13420277500	5770	5770	5770	5760	4625
538	20241224	103700	13393594750	5770	5760	5770	5750	1994
539	20241224	103600	13382103470	5760	5770	5770	5760	932
540	20241224	103500	13376732370	5770	5750	5770	5750	963
541	20241224	103400	13371183080	5760	5750	5760	5750	7572
542	20241224	103300	13327586190	5750	5760	5760	5740	1933
543	20241224	103200	13316475590	5760	5760	5760	5750	302
544	20241224	103100	13314736440	5760	5750	5760	5740	9155
545	20241224	103000	13262141420	5740	5740	5750	5730	2273
546	20241224	102900	13249095580	5740	5740	5760	5730	9048
547	20241224	102800	13197165010	5740	5750	5760	5740	10106
548	20241224	102700	13139091460	5750	5760	5760	5750	2323
549	20241224	102600	13125725680	5760	5770	5770	5760	721
550	20241224	102500	13121571490	5770	5750	5770	5750	2305
551	20241224	102400	13108300950	5760	5760	5760	5750	1894
552	20241224	102300	13097404620	5760	5750	5770	5750	2362
553	20241224	102200	13083811230	5760	5760	5770	5750	5046
554	20241224	102100	13054771670	5750	5770	5770	5750	10243
555	20241224	102000	12995849510	5770	5760	5770	5760	2614
556	20241224	101900	12980779350	5760	5770	5770	5750	3136
557	20241224	101800	12962730370	5760	5760	5770	5760	3379
558	20241224	101700	12943267310	5770	5770	5770	5760	5428
559	20241224	101600	12911997270	5760	5760	5770	5760	3830
560	20241224	101500	12889918090	5770	5760	5780	5750	7057
561	20241224	101400	12849249180	5750	5780	5790	5750	25250
562	20241224	101300	12703635210	5790	5790	5800	5780	1334
563	20241224	101200	12695917940	5790	5780	5800	5780	1481
564	20241224	101100	12687340030	5780	5780	5780	5770	7981
565	20241224	101000	12641252780	5770	5800	5800	5770	7147
566	20241224	100900	12599921170	5800	5790	5800	5780	10693
567	20241224	100800	12537967150	5780	5800	5800	5780	5817
568	20241224	100700	12504323890	5800	5810	5810	5790	4421
569	20241224	100600	12478707990	5800	5780	5810	5780	5187
570	20241224	100500	12448643100	5780	5780	5790	5760	6316
571	20241224	100400	12412160800	5760	5780	5790	5760	20172
572	20241224	100300	12295782460	5780	5790	5790	5780	6381
573	20241224	100200	12258858590	5780	5800	5810	5780	14865
574	20241224	100100	12172838000	5800	5800	5800	5780	12268
575	20241224	100000	12101769910	5800	5810	5820	5800	3351
576	20241224	095900	12082317720	5810	5820	5820	5810	3481
577	20241224	095800	12062084560	5820	5810	5820	5790	6288
578	20241224	095700	12025576190	5810	5790	5810	5780	11766
579	20241224	095600	11957499840	5790	5810	5820	5790	14295
580	20241224	095500	11874591020	5810	5830	5840	5800	3204
581	20241224	095400	11855950260	5830	5790	5830	5790	8850
582	20241224	095300	11804588130	5790	5790	5800	5790	5285
583	20241224	095200	11773977560	5790	5810	5810	5780	26904
584	20241224	095100	11618120100	5800	5830	5830	5800	10742
585	20241224	095000	11555668400	5830	5830	5850	5820	8850
586	20241224	094900	11504023840	5820	5820	5830	5810	10608
587	20241224	094800	11442333030	5810	5820	5830	5810	18181
588	20241224	094700	11336642000	5820	5830	5840	5820	7358
589	20241224	094600	11293771680	5830	5850	5860	5820	13905
590	20241224	094500	11212595110	5850	5880	5880	5850	10579
591	20241224	094400	11150537790	5870	5850	5880	5850	17964
592	20241224	094300	11045178490	5850	5870	5870	5840	10093
593	20241224	094200	10986090040	5870	5870	5870	5850	11652
594	20241224	094100	10917742870	5870	5880	5880	5850	15853
595	20241224	094000	10824694010	5870	5820	5880	5820	26028
596	20241224	093900	10672186750	5830	5820	5830	5810	4979
597	20241224	093800	10643197520	5830	5820	5840	5810	4091
598	20241224	093700	10619383830	5830	5810	5830	5810	11077
599	20241224	093600	10554941300	5810	5820	5840	5810	8122
600	20241224	093500	10507672150	5820	5820	5830	5810	5409
601	20241224	093400	10476201040	5820	5820	5830	5800	33663
602	20241224	093300	10280663560	5820	5850	5860	5820	19326
603	20241224	093200	10167852420	5850	5850	5870	5830	19558
604	20241224	093100	10053610200	5850	5890	5890	5850	17666
605	20241224	093000	9949937070	5880	5880	5910	5860	40770
606	20241224	092900	9709780040	5880	5850	5890	5850	14448
607	20241224	092800	9624884970	5860	5840	5860	5830	7990
608	20241224	092700	9578175790	5830	5860	5870	5830	20338
609	20241224	092600	9459270450	5860	5870	5880	5860	12448
610	20241224	092500	9386198300	5880	5880	5880	5860	11550
611	20241224	092400	9318391550	5870	5900	5910	5870	40378
612	20241224	092300	9080350710	5900	5910	5930	5880	94725
613	20241224	092200	8520685440	5900	5850	5920	5830	96291
614	20241224	092100	7954348930	5840	5830	5850	5810	16410
615	20241224	092000	7858676270	5830	5810	5830	5810	11036
616	20241224	091900	7794409720	5810	5830	5840	5810	10158
617	20241224	091800	7735284560	5830	5830	5850	5820	24138
618	20241224	091700	7594461270	5830	5870	5870	5820	38805
619	20241224	091600	7367575170	5870	5850	5890	5830	80676
620	20241224	091500	6894816580	5830	5760	5850	5740	44079
621	20241224	091400	6639133230	5750	5780	5790	5730	77633
622	20241224	091300	6192419810	5780	5810	5820	5770	31565
623	20241224	091200	6009429520	5810	5830	5830	5810	14286
624	20241224	091100	5926316840	5830	5790	5830	5770	20520
625	20241224	091000	5807071950	5790	5790	5840	5780	42717
626	20241224	090900	5559140730	5800	5790	5800	5770	33040
627	20241224	090800	5368013050	5790	5800	5810	5780	21506
628	20241224	090700	5243417770	5800	5800	5800	5770	42277
629	20241224	090600	4998917660	5790	5840	5850	5790	58489
630	20241224	090500	4659263720	5850	5820	5870	5810	65721
631	20241224	090400	4275383070	5820	5840	5850	5810	55125
632	20241224	090300	3954156950	5850	5870	5880	5810	75139
633	20241224	090200	3515065810	5860	5880	5920	5850	141617
634	20241224	090100	2682249850	5880	5770	5920	5750	235926
635	20241224	090000	1298711320	5760	5780	5780	5720	225045