KissMeData/232140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205100	22402794930	10850	10850	10850	10850	34134
3	20241224	205000	22402794930	10850	10850	10850	10850	0
4	20241224	204900	22402794930	10850	10850	10850	10850	0
5	20241224	204800	22402794930	10850	10850	10850	10850	0
6	20241224	204700	22402794930	10850	10850	10850	10850	0
7	20241224	204600	22402794930	10850	10850	10850	10850	0
8	20241224	204500	22402794930	10850	10850	10850	10850	0
9	20241224	204400	22402794930	10850	10850	10850	10850	0
10	20241224	204300	22402794930	10850	10850	10850	10850	0
11	20241224	204200	22402794930	10850	10850	10850	10850	0
12	20241224	204100	22402794930	10850	10850	10850	10850	0
13	20241224	204000	22402794930	10850	10850	10850	10850	0
14	20241224	203900	22402794930	10850	10850	10850	10850	0
15	20241224	203800	22402794930	10850	10850	10850	10850	0
16	20241224	203700	22402794930	10850	10850	10850	10850	0
17	20241224	203600	22402794930	10850	10850	10850	10850	0
18	20241224	203500	22402794930	10850	10850	10850	10850	0
19	20241224	203400	22402794930	10850	10850	10850	10850	0
20	20241224	203300	22402794930	10850	10850	10850	10850	0
21	20241224	203200	22402794930	10850	10850	10850	10850	0
22	20241224	203100	22402794930	10850	10850	10850	10850	0
23	20241224	203000	22402794930	10850	10850	10850	10850	0
24	20241224	202900	22402794930	10850	10850	10850	10850	0
25	20241224	202800	22402794930	10850	10850	10850	10850	0
26	20241224	202700	22402794930	10850	10850	10850	10850	0
27	20241224	202600	22402794930	10850	10850	10850	10850	0
28	20241224	202500	22402794930	10850	10850	10850	10850	0
29	20241224	202400	22402794930	10850	10850	10850	10850	0
30	20241224	202300	22402794930	10850	10850	10850	10850	0
31	20241224	202200	22402794930	10850	10850	10850	10850	0
32	20241224	202100	22402794930	10850	10850	10850	10850	34134
33	20241224	202000	22402794930	10850	10850	10850	10850	0
34	20241224	201900	22402794930	10850	10850	10850	10850	0
35	20241224	201800	22402794930	10850	10850	10850	10850	0
36	20241224	201700	22402794930	10850	10850	10850	10850	0
37	20241224	201600	22402794930	10850	10850	10850	10850	0
38	20241224	201500	22402794930	10850	10850	10850	10850	0
39	20241224	201400	22402794930	10850	10850	10850	10850	0
40	20241224	201300	22402794930	10850	10850	10850	10850	0
41	20241224	201200	22402794930	10850	10850	10850	10850	0
42	20241224	201100	22402794930	10850	10850	10850	10850	0
43	20241224	201000	22402794930	10850	10850	10850	10850	0
44	20241224	200900	22402794930	10850	10850	10850	10850	0
45	20241224	200800	22402794930	10850	10850	10850	10850	0
46	20241224	200700	22402794930	10850	10850	10850	10850	0
47	20241224	200600	22402794930	10850	10850	10850	10850	0
48	20241224	200500	22402794930	10850	10850	10850	10850	0
49	20241224	200400	22402794930	10850	10850	10850	10850	0
50	20241224	200300	22402794930	10850	10850	10850	10850	0
51	20241224	200200	22402794930	10850	10850	10850	10850	0
52	20241224	200100	22402794930	10850	10850	10850	10850	0
53	20241224	200000	22402794930	10850	10850	10850	10850	0
54	20241224	195900	22402794930	10850	10850	10850	10850	0
55	20241224	195800	22402794930	10850	10850	10850	10850	0
56	20241224	195700	22402794930	10850	10850	10850	10850	0
57	20241224	195600	22402794930	10850	10850	10850	10850	0
58	20241224	195500	22402794930	10850	10850	10850	10850	0
59	20241224	195400	22402794930	10850	10850	10850	10850	0
60	20241224	195300	22402794930	10850	10850	10850	10850	0
61	20241224	195200	22402794930	10850	10850	10850	10850	0
62	20241224	195100	22402794930	10850	10850	10850	10850	34134
63	20241224	195000	22402794930	10850	10850	10850	10850	0
64	20241224	194900	22402794930	10850	10850	10850	10850	0
65	20241224	194800	22402794930	10850	10850	10850	10850	0
66	20241224	194700	22402794930	10850	10850	10850	10850	0
67	20241224	194600	22402794930	10850	10850	10850	10850	0
68	20241224	194500	22402794930	10850	10850	10850	10850	0
69	20241224	194400	22402794930	10850	10850	10850	10850	0
70	20241224	194300	22402794930	10850	10850	10850	10850	0
71	20241224	194200	22402794930	10850	10850	10850	10850	0
72	20241224	194100	22402794930	10850	10850	10850	10850	0
73	20241224	194000	22402794930	10850	10850	10850	10850	0
74	20241224	193900	22402794930	10850	10850	10850	10850	0
75	20241224	193800	22402794930	10850	10850	10850	10850	0
76	20241224	193700	22402794930	10850	10850	10850	10850	0
77	20241224	193600	22402794930	10850	10850	10850	10850	0
78	20241224	193500	22402794930	10850	10850	10850	10850	0
79	20241224	193400	22402794930	10850	10850	10850	10850	0
80	20241224	193300	22402794930	10850	10850	10850	10850	0
81	20241224	193200	22402794930	10850	10850	10850	10850	0
82	20241224	193100	22402794930	10850	10850	10850	10850	0
83	20241224	193000	22402794930	10850	10850	10850	10850	0
84	20241224	192900	22402794930	10850	10850	10850	10850	0
85	20241224	192800	22402794930	10850	10850	10850	10850	0
86	20241224	192700	22402794930	10850	10850	10850	10850	0
87	20241224	192600	22402794930	10850	10850	10850	10850	0
88	20241224	192500	22402794930	10850	10850	10850	10850	0
89	20241224	192400	22402794930	10850	10850	10850	10850	0
90	20241224	192300	22402794930	10850	10850	10850	10850	0
91	20241224	192200	22402794930	10850	10850	10850	10850	0
92	20241224	192100	22402794930	10850	10850	10850	10850	34134
93	20241224	192000	22402794930	10850	10850	10850	10850	0
94	20241224	191900	22402794930	10850	10850	10850	10850	0
95	20241224	191800	22402794930	10850	10850	10850	10850	0
96	20241224	191700	22402794930	10850	10850	10850	10850	0
97	20241224	191600	22402794930	10850	10850	10850	10850	0
98	20241224	191500	22402794930	10850	10850	10850	10850	0
99	20241224	191400	22402794930	10850	10850	10850	10850	0
100	20241224	191300	22402794930	10850	10850	10850	10850	0
101	20241224	191200	22402794930	10850	10850	10850	10850	0
102	20241224	191100	22402794930	10850	10850	10850	10850	0
103	20241224	191000	22402794930	10850	10850	10850	10850	0
104	20241224	190900	22402794930	10850	10850	10850	10850	0
105	20241224	190800	22402794930	10850	10850	10850	10850	0
106	20241224	190700	22402794930	10850	10850	10850	10850	0
107	20241224	190600	22402794930	10850	10850	10850	10850	0
108	20241224	190500	22402794930	10850	10850	10850	10850	0
109	20241224	190400	22402794930	10850	10850	10850	10850	0
110	20241224	190300	22402794930	10850	10850	10850	10850	0
111	20241224	190200	22402794930	10850	10850	10850	10850	0
112	20241224	190100	22402794930	10850	10850	10850	10850	0
113	20241224	190000	22402794930	10850	10850	10850	10850	0
114	20241224	185900	22402794930	10850	10850	10850	10850	0
115	20241224	185800	22402794930	10850	10850	10850	10850	0
116	20241224	185700	22402794930	10850	10850	10850	10850	0
117	20241224	185600	22402794930	10850	10850	10850	10850	0
118	20241224	185500	22402794930	10850	10850	10850	10850	0
119	20241224	185400	22402794930	10850	10850	10850	10850	0
120	20241224	185300	22402794930	10850	10850	10850	10850	0
121	20241224	185200	22402794930	10850	10850	10850	10850	0
122	20241224	185100	22402794930	10850	10850	10850	10850	34134
123	20241224	185000	22402794930	10850	10850	10850	10850	0
124	20241224	184900	22402794930	10850	10850	10850	10850	0
125	20241224	184800	22402794930	10850	10850	10850	10850	0
126	20241224	184700	22402794930	10850	10850	10850	10850	0
127	20241224	184600	22402794930	10850	10850	10850	10850	0
128	20241224	184500	22402794930	10850	10850	10850	10850	0
129	20241224	184400	22402794930	10850	10850	10850	10850	0
130	20241224	184300	22402794930	10850	10850	10850	10850	0
131	20241224	184200	22402794930	10850	10850	10850	10850	0
132	20241224	184100	22402794930	10850	10850	10850	10850	0
133	20241224	184000	22402794930	10850	10850	10850	10850	0
134	20241224	183900	22402794930	10850	10850	10850	10850	0
135	20241224	183800	22402794930	10850	10850	10850	10850	0
136	20241224	183700	22402794930	10850	10850	10850	10850	0
137	20241224	183600	22402794930	10850	10850	10850	10850	0
138	20241224	183500	22402794930	10850	10850	10850	10850	0
139	20241224	183400	22402794930	10850	10850	10850	10850	0
140	20241224	183300	22402794930	10850	10850	10850	10850	0
141	20241224	183200	22402794930	10850	10850	10850	10850	0
142	20241224	183100	22402794930	10850	10850	10850	10850	0
143	20241224	183000	22402794930	10850	10850	10850	10850	0
144	20241224	182900	22402794930	10850	10850	10850	10850	0
145	20241224	182800	22402794930	10850	10850	10850	10850	0
146	20241224	182700	22402794930	10850	10850	10850	10850	0
147	20241224	182600	22402794930	10850	10850	10850	10850	0
148	20241224	182500	22402794930	10850	10850	10850	10850	0
149	20241224	182400	22402794930	10850	10850	10850	10850	0
150	20241224	182300	22402794930	10850	10850	10850	10850	0
151	20241224	182200	22402794930	10850	10850	10850	10850	0
152	20241224	182100	22402794930	10850	10850	10850	10850	34134
153	20241224	182000	22402794930	10850	10850	10850	10850	0
154	20241224	181900	22402794930	10850	10850	10850	10850	0
155	20241224	181800	22402794930	10850	10850	10850	10850	0
156	20241224	181700	22402794930	10850	10850	10850	10850	0
157	20241224	181600	22402794930	10850	10850	10850	10850	0
158	20241224	181500	22402794930	10850	10850	10850	10850	0
159	20241224	181400	22402794930	10850	10850	10850	10850	0
160	20241224	181300	22402794930	10850	10850	10850	10850	0
161	20241224	181200	22402794930	10850	10850	10850	10850	0
162	20241224	181100	22402794930	10850	10850	10850	10850	0
163	20241224	181000	22402794930	10850	10850	10850	10850	0
164	20241224	180900	22402794930	10850	10850	10850	10850	0
165	20241224	180800	22402794930	10850	10850	10850	10850	0
166	20241224	180700	22402794930	10850	10850	10850	10850	0
167	20241224	180600	22402794930	10850	10850	10850	10850	0
168	20241224	180500	22402794930	10850	10850	10850	10850	0
169	20241224	180400	22402794930	10850	10850	10850	10850	0
170	20241224	180300	22402794930	10850	10850	10850	10850	0
171	20241224	180200	22402794930	10850	10850	10850	10850	0
172	20241224	180100	22402794930	10850	10850	10850	10850	0
173	20241224	180000	22402794930	10850	10850	10850	10850	0
174	20241224	175900	22402794930	10850	10850	10850	10850	0
175	20241224	175800	22402794930	10850	10850	10850	10850	0
176	20241224	175700	22402794930	10850	10850	10850	10850	0
177	20241224	175600	22402794930	10850	10850	10850	10850	0
178	20241224	175500	22402794930	10850	10850	10850	10850	0
179	20241224	175400	22402794930	10850	10850	10850	10850	0
180	20241224	175300	22402794930	10850	10850	10850	10850	0
181	20241224	175200	22402794930	10850	10850	10850	10850	0
182	20241224	175100	22402794930	10850	10850	10850	10850	34134
183	20241224	175000	22402794930	10850	10850	10850	10850	0
184	20241224	174900	22402794930	10850	10850	10850	10850	0
185	20241224	174800	22402794930	10850	10850	10850	10850	0
186	20241224	174700	22402794930	10850	10850	10850	10850	0
187	20241224	174600	22402794930	10850	10850	10850	10850	0
188	20241224	174500	22402794930	10850	10850	10850	10850	0
189	20241224	174400	22402794930	10850	10850	10850	10850	0
190	20241224	174300	22402794930	10850	10850	10850	10850	0
191	20241224	174200	22402794930	10850	10850	10850	10850	0
192	20241224	174100	22402794930	10850	10850	10850	10850	0
193	20241224	174000	22402794930	10850	10850	10850	10850	0
194	20241224	173900	22402794930	10850	10850	10850	10850	0
195	20241224	173800	22402794930	10850	10850	10850	10850	0
196	20241224	173700	22402794930	10850	10850	10850	10850	0
197	20241224	173600	22402794930	10850	10850	10850	10850	0
198	20241224	173500	22402794930	10850	10850	10850	10850	0
199	20241224	173400	22402794930	10850	10850	10850	10850	0
200	20241224	173300	22402794930	10850	10850	10850	10850	0
201	20241224	173200	22402794930	10850	10850	10850	10850	0
202	20241224	173100	22402794930	10850	10850	10850	10850	0
203	20241224	173000	22402794930	10850	10850	10850	10850	0
204	20241224	172900	22402794930	10850	10850	10850	10850	0
205	20241224	172800	22402794930	10850	10850	10850	10850	0
206	20241224	172700	22402794930	10850	10850	10850	10850	0
207	20241224	172600	22402794930	10850	10850	10850	10850	0
208	20241224	172500	22402794930	10850	10850	10850	10850	0
209	20241224	172400	22402794930	10850	10850	10850	10850	0
210	20241224	172300	22402794930	10850	10850	10850	10850	0
211	20241224	172200	22402794930	10850	10850	10850	10850	0
212	20241224	172100	22402794930	10850	10850	10850	10850	34134
213	20241224	172000	22402794930	10850	10850	10850	10850	0
214	20241224	171900	22402794930	10850	10850	10850	10850	0
215	20241224	171800	22402794930	10850	10850	10850	10850	0
216	20241224	171700	22402794930	10850	10850	10850	10850	0
217	20241224	171600	22402794930	10850	10850	10850	10850	0
218	20241224	171500	22402794930	10850	10850	10850	10850	0
219	20241224	171400	22402794930	10850	10850	10850	10850	0
220	20241224	171300	22402794930	10850	10850	10850	10850	0
221	20241224	171200	22402794930	10850	10850	10850	10850	0
222	20241224	171100	22402794930	10850	10850	10850	10850	0
223	20241224	171000	22402794930	10850	10850	10850	10850	0
224	20241224	170900	22402794930	10850	10850	10850	10850	0
225	20241224	170800	22402794930	10850	10850	10850	10850	0
226	20241224	170700	22402794930	10850	10850	10850	10850	0
227	20241224	170600	22402794930	10850	10850	10850	10850	0
228	20241224	170500	22402794930	10850	10850	10850	10850	0
229	20241224	170400	22402794930	10850	10850	10850	10850	0
230	20241224	170300	22402794930	10850	10850	10850	10850	0
231	20241224	170200	22402794930	10850	10850	10850	10850	0
232	20241224	170100	22402794930	10850	10850	10850	10850	0
233	20241224	170000	22402794930	10850	10850	10850	10850	0
234	20241224	165900	22402794930	10850	10850	10850	10850	0
235	20241224	165800	22402794930	10850	10850	10850	10850	0
236	20241224	165700	22402794930	10850	10850	10850	10850	0
237	20241224	165600	22402794930	10850	10850	10850	10850	0
238	20241224	165500	22402794930	10850	10850	10850	10850	0
239	20241224	165400	22402794930	10850	10850	10850	10850	0
240	20241224	165300	22402794930	10850	10850	10850	10850	0
241	20241224	165200	22402794930	10850	10850	10850	10850	0
242	20241224	165100	22402794930	10850	10850	10850	10850	34134
243	20241224	165000	22402794930	10850	10850	10850	10850	0
244	20241224	164900	22402794930	10850	10850	10850	10850	0
245	20241224	164800	22402794930	10850	10850	10850	10850	0
246	20241224	164700	22402794930	10850	10850	10850	10850	0
247	20241224	164600	22402794930	10850	10850	10850	10850	0
248	20241224	164500	22402794930	10850	10850	10850	10850	0
249	20241224	164400	22402794930	10850	10850	10850	10850	0
250	20241224	164300	22402794930	10850	10850	10850	10850	0
251	20241224	164200	22402794930	10850	10850	10850	10850	0
252	20241224	164100	22402794930	10850	10850	10850	10850	0
253	20241224	164000	22402794930	10850	10850	10850	10850	0
254	20241224	163900	22402794930	10850	10850	10850	10850	0
255	20241224	163800	22402794930	10850	10850	10850	10850	0
256	20241224	163700	22402794930	10850	10850	10850	10850	0
257	20241224	163600	22402794930	10850	10850	10850	10850	0
258	20241224	163500	22402794930	10850	10850	10850	10850	0
259	20241224	163400	22402794930	10850	10850	10850	10850	0
260	20241224	163300	22402794930	10850	10850	10850	10850	0
261	20241224	163200	22402794930	10850	10850	10850	10850	0
262	20241224	163100	22402794930	10850	10850	10850	10850	0
263	20241224	163000	22402794930	10850	10850	10850	10850	0
264	20241224	162900	22402794930	10850	10850	10850	10850	0
265	20241224	162800	22402794930	10850	10850	10850	10850	0
266	20241224	162700	22402794930	10850	10850	10850	10850	0
267	20241224	162600	22402794930	10850	10850	10850	10850	0
268	20241224	162500	22402794930	10850	10850	10850	10850	0
269	20241224	162400	22402794930	10850	10850	10850	10850	0
270	20241224	162300	22402794930	10850	10850	10850	10850	0
271	20241224	162200	22402794930	10850	10850	10850	10850	0
272	20241224	162100	22402794930	10850	10850	10850	10850	34134
273	20241224	162000	22402794930	10850	10850	10850	10850	0
274	20241224	161900	22402794930	10850	10850	10850	10850	0
275	20241224	161800	22402794930	10850	10850	10850	10850	0
276	20241224	161700	22402794930	10850	10850	10850	10850	0
277	20241224	161600	22402794930	10850	10850	10850	10850	0
278	20241224	161500	22402794930	10850	10850	10850	10850	0
279	20241224	161400	22402794930	10850	10850	10850	10850	0
280	20241224	161300	22402794930	10850	10850	10850	10850	0
281	20241224	161200	22402794930	10850	10850	10850	10850	0
282	20241224	161100	22402794930	10850	10850	10850	10850	0
283	20241224	161000	22402794930	10850	10850	10850	10850	0
284	20241224	160900	22402794930	10850	10850	10850	10850	0
285	20241224	160800	22402794930	10850	10850	10850	10850	0
286	20241224	160700	22402794930	10850	10850	10850	10850	0
287	20241224	160600	22402794930	10850	10850	10850	10850	0
288	20241224	160500	22402794930	10850	10850	10850	10850	0
289	20241224	160400	22402794930	10850	10850	10850	10850	0
290	20241224	160300	22402794930	10850	10850	10850	10850	0
291	20241224	160200	22402794930	10850	10850	10850	10850	0
292	20241224	160100	22402794930	10850	10850	10850	10850	0
293	20241224	160000	22402794930	10850	10850	10850	10850	0
294	20241224	155900	22402794930	10850	10850	10850	10850	0
295	20241224	155800	22402794930	10850	10850	10850	10850	0
296	20241224	155700	22402794930	10850	10850	10850	10850	0
297	20241224	155600	22402794930	10850	10850	10850	10850	0
298	20241224	155500	22402794930	10850	10850	10850	10850	0
299	20241224	155400	22402794930	10850	10850	10850	10850	0
300	20241224	155300	22402794930	10850	10850	10850	10850	0
301	20241224	155200	22402794930	10850	10850	10850	10850	0
302	20241224	155100	22402794930	10850	10850	10850	10850	34134
303	20241224	155000	22402794930	10850	10850	10850	10850	0
304	20241224	154900	22402794930	10850	10850	10850	10850	0
305	20241224	154800	22402794930	10850	10850	10850	10850	0
306	20241224	154700	22402794930	10850	10850	10850	10850	0
307	20241224	154600	22402794930	10850	10850	10850	10850	0
308	20241224	154500	22402794930	10850	10850	10850	10850	0
309	20241224	154400	22402794930	10850	10850	10850	10850	0
310	20241224	154300	22402794930	10850	10850	10850	10850	0
311	20241224	154200	22402794930	10850	10850	10850	10850	0
312	20241224	154100	22402794930	10850	10850	10850	10850	0
313	20241224	154000	22402794930	10850	10850	10850	10850	0
314	20241224	153900	22402794930	10850	10850	10850	10850	0
315	20241224	153800	22402794930	10850	10850	10850	10850	0
316	20241224	153700	22402794930	10850	10850	10850	10850	0
317	20241224	153600	22402794930	10850	10850	10850	10850	0
318	20241224	153500	22402794930	10850	10850	10850	10850	0
319	20241224	153400	22402794930	10850	10850	10850	10850	0
320	20241224	153300	22402794930	10850	10850	10850	10850	0
321	20241224	153200	22402794930	10850	10850	10850	10850	0
322	20241224	153100	22402794930	10850	10850	10850	10850	0
323	20241224	153000	22402794930	10850	10850	10850	10850	34134
324	20241224	152900	22032441030	10750	10750	10750	10750	0
325	20241224	152800	22032441030	10750	10750	10750	10750	0
326	20241224	152700	22032441030	10750	10750	10750	10750	0
327	20241224	152600	22032441030	10750	10750	10750	10750	0
328	20241224	152500	22032441030	10750	10750	10750	10750	0
329	20241224	152400	22032441030	10750	10750	10750	10750	0
330	20241224	152300	22032441030	10750	10750	10750	10750	0
331	20241224	152200	22032441030	10750	10750	10750	10750	0
332	20241224	152100	22032441030	10750	10750	10750	10750	0
333	20241224	152000	22032441030	10750	10750	10750	10750	0
334	20241224	151900	22032441030	10750	10750	10770	10740	3161
335	20241224	151800	21998448100	10740	10740	10760	10730	11683
336	20241224	151700	21872960920	10740	10790	10790	10740	8637
337	20241224	151600	21780130220	10790	10750	10790	10730	9189
338	20241224	151500	21681301860	10750	10790	10800	10740	14508
339	20241224	151400	21525048840	10800	10830	10830	10790	9203
340	20241224	151300	21425593910	10830	10850	10850	10820	9474
341	20241224	151200	21322964980	10840	10850	10850	10840	4254
342	20241224	151100	21276839660	10850	10870	10880	10830	9299
343	20241224	151000	21175902350	10870	10900	10900	10860	7584
344	20241224	150900	21093411290	10900	10900	10910	10890	4044
345	20241224	150800	21049341650	10900	10900	10900	10890	4977
346	20241224	150700	20995107980	10900	10890	10900	10890	4963
347	20241224	150600	20941033730	10900	10890	10900	10870	4275
348	20241224	150500	20894482020	10880	10900	10930	10870	16476
349	20241224	150400	20715081130	10900	10920	10930	10900	4323
350	20241224	150300	20667896560	10920	10920	10930	10900	9196
351	20241224	150200	20567480290	10920	10930	10930	10920	8924
352	20241224	150100	20469977740	10930	10930	10930	10920	4078
353	20241224	150000	20425420100	10930	10920	10930	10910	7936
354	20241224	145900	20338747610	10920	10910	10920	10910	3876
355	20241224	145800	20296422410	10920	10910	10920	10900	8468
356	20241224	145700	20204009180	10910	10920	10920	10910	3655
357	20241224	145600	20164099470	10920	10890	10920	10890	7011
358	20241224	145500	20087612390	10890	10900	10910	10890	3808
359	20241224	145400	20046086450	10900	10900	10910	10900	4790
360	20241224	145300	19993860920	10910	10910	10910	10900	4809
361	20241224	145200	19941395040	10910	10910	10920	10890	4325
362	20241224	145100	19894227870	10900	10900	10910	10890	4858
363	20241224	145000	19841228030	10900	10890	10900	10890	3894
364	20241224	144900	19798794280	10890	10890	10900	10880	2458
365	20241224	144800	19772013330	10880	10910	10910	10880	4648
366	20241224	144700	19721361320	10910	10880	10910	10880	3366
367	20241224	144600	19684698990	10880	10890	10890	10850	4272
368	20241224	144500	19638250370	10890	10910	10920	10880	6576
369	20241224	144400	19566576990	10920	10900	10920	10900	7886
370	20241224	144300	19480518890	10910	10890	10910	10880	6034
371	20241224	144200	19414742250	10890	10870	10890	10870	3270
372	20241224	144100	19379161820	10870	10850	10870	10850	3086
373	20241224	144000	19345645870	10860	10850	10860	10840	5263
374	20241224	143900	19288538790	10860	10890	10890	10840	8159
375	20241224	143800	19199928000	10900	10890	10900	10890	3886
376	20241224	143700	19157585640	10910	10900	10910	10880	4944
377	20241224	143600	19103719920	10900	10910	10920	10900	5909
378	20241224	143500	19039285580	10910	10900	10910	10890	3976
379	20241224	143400	18995933380	10890	10890	10900	10880	4802
380	20241224	143300	18943619710	10900	10870	10900	10860	3263
381	20241224	143200	18908125520	10870	10860	10870	10840	5183
382	20241224	143100	18851849510	10850	10870	10890	10850	4206
383	20241224	143000	18806135330	10880	10890	10900	10860	4634
384	20241224	142900	18755719100	10900	10910	10920	10890	11871
385	20241224	142800	18626301120	10920	10930	10930	10900	5483
386	20241224	142700	18566448060	10920	10900	10930	10900	5178
387	20241224	142600	18509905750	10910	10910	10910	10890	13736
388	20241224	142500	18360158230	10910	10900	10910	10890	4872
389	20241224	142400	18307043950	10900	10910	10910	10900	4689
390	20241224	142300	18255914230	10910	10920	10930	10900	11635
391	20241224	142200	18128885300	10920	10880	10920	10880	8966
392	20241224	142100	18031147850	10880	10890	10890	10880	4723
393	20241224	142000	17979715200	10880	10880	10890	10870	3960
394	20241224	141900	17936615600	10880	10870	10890	10860	4815
395	20241224	141800	17884223850	10870	10850	10890	10850	5395
396	20241224	141700	17825541470	10860	10840	10860	10840	3211
397	20241224	141600	17790676530	10840	10830	10850	10820	6797
398	20241224	141500	17716992200	10830	10840	10850	10800	12479
399	20241224	141400	17581945960	10850	10840	10860	10840	6280
400	20241224	141300	17513819190	10830	10850	10850	10830	9709
401	20241224	141200	17408606000	10850	10840	10850	10830	4206
402	20241224	141100	17362996970	10840	10830	10850	10820	3822
403	20241224	141000	17321572870	10830	10840	10850	10800	8410
404	20241224	140900	17230606420	10810	10870	10870	10790	19637
405	20241224	140800	17018066630	10870	10890	10890	10860	5116
406	20241224	140700	16962432530	10870	10850	10890	10840	5907
407	20241224	140600	16898270140	10850	10840	10880	10840	11363
408	20241224	140500	16774963970	10860	10850	10860	10840	12122
409	20241224	140400	16643463070	10860	10870	10880	10850	6446
410	20241224	140300	16573441460	10880	10880	10900	10870	8565
411	20241224	140200	16480227130	10880	10880	10890	10860	11924
412	20241224	140100	16350537450	10880	10890	10890	10870	8965
413	20241224	140000	16252947580	10890	10900	10910	10880	6162
414	20241224	135900	16185795910	10900	10880	10900	10860	10324
415	20241224	135800	16073515970	10880	10890	10890	10850	14379
416	20241224	135700	15917149930	10890	10910	10920	10880	16486
417	20241224	135600	15737433890	10900	10900	10930	10890	17979
418	20241224	135500	15541334490	10910	10860	10910	10840	29158
419	20241224	135400	15224100790	10850	10870	10870	10850	8220
420	20241224	135300	15134797400	10870	10830	10880	10830	19956
421	20241224	135200	14918081180	10840	10820	10840	10810	6427
422	20241224	135100	14848508510	10820	10820	10850	10820	7813
423	20241224	135000	14763869430	10810	10840	10840	10800	8405
424	20241224	134900	14672922370	10840	10840	10870	10810	34392
425	20241224	134800	14299988420	10840	10780	10840	10760	35018
426	20241224	134700	13921473370	10780	10790	10800	10780	7596
427	20241224	134600	13839538370	10780	10780	10790	10780	6209
428	20241224	134500	13772560290	10790	10780	10800	10760	14699
429	20241224	134400	13613975330	10780	10760	10790	10750	9172
430	20241224	134300	13515196350	10760	10740	10760	10740	3711
431	20241224	134200	13475315630	10740	10730	10750	10730	4499
432	20241224	134100	13426980570	10720	10720	10760	10720	15821
433	20241224	134000	13257015280	10720	10730	10760	10710	8371
434	20241224	133900	13167170420	10730	10710	10780	10710	32715
435	20241224	133800	12815737150	10710	10690	10710	10690	8024
436	20241224	133700	12729876380	10690	10620	10710	10620	7553
437	20241224	133600	12649168960	10670	10680	10710	10540	22231
438	20241224	133500	12412113510	10680	10620	10690	10610	11912
439	20241224	133400	12285153320	10610	10570	10620	10560	8969
440	20241224	133300	12190204090	10560	10550	10570	10540	3329
441	20241224	133200	12155052980	10550	10540	10550	10540	964
442	20241224	133100	12144888990	10530	10530	10540	10530	329
443	20241224	133000	12141423620	10540	10550	10550	10540	1927
444	20241224	132900	12121112950	10550	10560	10560	10550	1404
445	20241224	132800	12106299210	10560	10560	10560	10550	501
446	20241224	132700	12101008760	10560	10570	10570	10550	2138
447	20241224	132600	12078429620	10560	10540	10580	10540	4122
448	20241224	132500	12034920360	10540	10530	10550	10530	3238
449	20241224	132400	12000800750	10530	10520	10530	10520	1436
450	20241224	132300	11985692410	10520	10520	10520	10510	996
451	20241224	132200	11975217350	10530	10500	10530	10500	806
452	20241224	132100	11966740040	10510	10500	10510	10500	201
453	20241224	132000	11964629090	10490	10490	10500	10480	1427
454	20241224	131900	11949650860	10490	10480	10490	10480	101
455	20241224	131800	11948592070	10480	10480	10480	10470	1506
456	20241224	131700	11932811930	10480	10480	10490	10480	475
457	20241224	131600	11927833850	10480	10510	10520	10480	4657
458	20241224	131500	11878955770	10510	10510	10520	10510	86
459	20241224	131400	11878051460	10510	10520	10520	10510	884
460	20241224	131300	11868759690	10520	10510	10520	10510	305
461	20241224	131200	11865551320	10510	10520	10520	10510	1416
462	20241224	131100	11850659140	10530	10530	10530	10530	129
463	20241224	131000	11849300770	10530	10520	10530	10520	598
464	20241224	130900	11843006230	10520	10520	10520	10510	642
465	20241224	130800	11836252740	10520	10500	10520	10500	3332
466	20241224	130700	11801255470	10510	10510	10510	10500	751
467	20241224	130600	11793363460	10520	10510	10520	10510	633
468	20241224	130500	11786709610	10510	10490	10520	10490	3319
469	20241224	130400	11751860630	10500	10490	10500	10480	1073
470	20241224	130300	11740605990	10490	10480	10490	10470	4994
471	20241224	130200	11688267470	10470	10470	10470	10470	576
472	20241224	130100	11682236750	10470	10480	10480	10470	90
473	20241224	130000	11681293730	10480	10470	10480	10470	221
474	20241224	125900	11678978690	10480	10490	10490	10480	268
475	20241224	125800	11676169960	10490	10490	10490	10480	88
476	20241224	125700	11675247440	10480	10470	10480	10470	857
477	20241224	125600	11666267180	10480	10490	10490	10480	1374
478	20241224	125500	11651867220	10490	10510	10510	10490	3185
479	20241224	125400	11618441550	10510	10500	10510	10500	1187
480	20241224	125300	11605974510	10500	10500	10500	10490	150
481	20241224	125200	11604399520	10500	10500	10500	10490	209
482	20241224	125100	11602205420	10500	10520	10520	10500	393
483	20241224	125000	11598077350	10520	10510	10530	10500	2438
484	20241224	124900	11572447650	10500	10500	10500	10500	348
485	20241224	124800	11568793650	10500	10480	10500	10480	541
486	20241224	124700	11563115180	10480	10460	10480	10450	1750
487	20241224	124600	11544816570	10450	10460	10470	10450	6701
488	20241224	124500	11474755140	10470	10480	10480	10470	295
489	20241224	124400	11471665980	10480	10470	10480	10460	1521
490	20241224	124300	11455744220	10470	10500	10500	10470	3854
491	20241224	124200	11415364980	10500	10490	10500	10480	1286
492	20241224	124100	11401870450	10490	10470	10490	10470	402
493	20241224	124000	11397658180	10480	10490	10490	10470	3096
494	20241224	123900	11365207940	10500	10500	10500	10500	336
495	20241224	123800	11361679940	10500	10500	10500	10490	1842
496	20241224	123700	11342351150	10500	10520	10520	10500	1205
497	20241224	123600	11329688980	10520	10520	10520	10510	541
498	20241224	123500	11324000140	10510	10520	10520	10510	999
499	20241224	123400	11313495420	10520	10510	10530	10510	2102
500	20241224	123300	11291384290	10520	10530	10530	10520	1096
501	20241224	123200	11279851930	10530	10530	10530	10530	148
502	20241224	123100	11278293490	10520	10530	10540	10520	291
503	20241224	123000	11275231980	10530	10560	10560	10530	1415
504	20241224	122900	11260316530	10550	10540	10550	10540	2479
505	20241224	122800	11234175140	10530	10500	10540	10500	2454
506	20241224	122700	11208355680	10510	10510	10510	10500	326
507	20241224	122600	11204931520	10520	10520	10520	10500	1171
508	20241224	122500	11192626890	10520	10510	10520	10510	298
509	20241224	122400	11189493260	10500	10510	10510	10500	1184
510	20241224	122300	11177050880	10500	10490	10500	10490	744
511	20241224	122200	11169242530	10500	10480	10500	10480	320
512	20241224	122100	11165886520	10480	10480	10480	10480	573
513	20241224	122000	11159881480	10480	10460	10480	10460	571
514	20241224	121900	11153903740	10460	10450	10460	10450	60
515	20241224	121800	11153276200	10440	10440	10450	10430	461
516	20241224	121700	11148463480	10440	10440	10440	10430	1278
517	20241224	121600	11135129700	10440	10460	10460	10440	6568
518	20241224	121500	11066526530	10460	10460	10460	10460	249
519	20241224	121400	11063921990	10460	10460	10460	10460	401
520	20241224	121300	11059727530	10470	10460	10470	10460	35
521	20241224	121200	11059361300	10460	10470	10470	10450	1903
522	20241224	121100	11039458420	10460	10460	10470	10460	1155
523	20241224	121000	11027375840	10460	10480	10480	10460	3630
524	20241224	120900	10989378150	10480	10480	10490	10470	1587
525	20241224	120800	10972747160	10490	10480	10490	10480	262
526	20241224	120700	10970001180	10480	10490	10500	10480	3062
527	20241224	120600	10937892490	10500	10490	10500	10490	1891
528	20241224	120500	10918045500	10490	10500	10500	10490	846
529	20241224	120400	10909168280	10500	10510	10510	10500	1726
530	20241224	120300	10891044890	10510	10500	10510	10500	729
531	20241224	120200	10883383620	10500	10500	10500	10500	500
532	20241224	120100	10878133620	10500	10500	10500	10500	4
533	20241224	120000	10878091620	10500	10500	10510	10490	468
534	20241224	115900	10873178150	10500	10490	10500	10490	1382
535	20241224	115800	10858671430	10490	10490	10490	10490	679
536	20241224	115700	10851548720	10490	10500	10500	10490	1295
537	20241224	115600	10837959690	10500	10500	10510	10500	407
538	20241224	115500	10833684630	10490	10530	10530	10480	11206
539	20241224	115400	10715975590	10530	10540	10540	10530	360
540	20241224	115300	10712182700	10540	10540	10550	10530	387
541	20241224	115200	10708104210	10540	10530	10540	10530	110
542	20241224	115100	10706945750	10540	10530	10540	10530	490
543	20241224	115000	10701784750	10530	10510	10530	10510	1100
544	20241224	114900	10690214780	10510	10500	10510	10500	1461
545	20241224	114800	10674871920	10510	10510	10520	10500	1682
546	20241224	114700	10657203600	10510	10540	10540	10500	8900
547	20241224	114600	10563662460	10540	10540	10550	10530	381
548	20241224	114500	10559649110	10540	10540	10540	10530	462
549	20241224	114400	10554781830	10550	10550	10550	10550	0
550	20241224	114300	10554781830	10550	10550	10550	10540	59
551	20241224	114200	10554159840	10540	10560	10560	10530	621
552	20241224	114100	10547605110	10570	10560	10570	10560	583
553	20241224	114000	10541444350	10560	10550	10560	10540	1499
554	20241224	113900	10525632260	10550	10560	10560	10550	210
555	20241224	113800	10523414950	10560	10560	10560	10550	348
556	20241224	113700	10519741560	10550	10550	10560	10540	20
557	20241224	113600	10519530560	10550	10550	10550	10550	411
558	20241224	113500	10515194510	10550	10540	10550	10540	558
559	20241224	113400	10509309680	10540	10520	10540	10520	151
560	20241224	113300	10507721140	10510	10560	10560	10500	9568
561	20241224	113200	10407044990	10560	10560	10560	10560	1241
562	20241224	113100	10393940030	10560	10580	10580	10560	2565
563	20241224	113000	10366845160	10570	10590	10590	10570	423
564	20241224	112900	10362370590	10590	10580	10590	10580	234
565	20241224	112800	10359893620	10580	10580	10580	10570	234
566	20241224	112700	10357418700	10570	10590	10590	10570	798
567	20241224	112600	10348978760	10590	10590	10590	10580	241
568	20241224	112500	10346427810	10590	10580	10590	10570	1172
569	20241224	112400	10334034000	10580	10590	10590	10580	210
570	20241224	112300	10331812000	10590	10570	10590	10570	547
571	20241224	112200	10326026020	10570	10570	10570	10560	798
572	20241224	112100	10317591760	10570	10560	10570	10550	443
573	20241224	112000	10312912600	10550	10560	10560	10550	997
574	20241224	111900	10302391570	10560	10550	10570	10550	421
575	20241224	111800	10297944540	10550	10540	10560	10540	367
576	20241224	111700	10294071350	10540	10540	10550	10540	1109
577	20241224	111600	10282381730	10540	10540	10560	10530	1202
578	20241224	111500	10269717150	10540	10550	10570	10530	2665
579	20241224	111400	10241617260	10520	10570	10570	10500	12989
580	20241224	111300	10104870220	10580	10590	10590	10580	565
581	20241224	111200	10098890570	10590	10580	10590	10580	459
582	20241224	111100	10094031050	10570	10570	10570	10570	1887
583	20241224	111000	10074085460	10580	10560	10590	10560	357
584	20241224	110900	10070309090	10560	10580	10580	10560	981
585	20241224	110800	10059939840	10580	10580	10580	10570	692
586	20241224	110700	10052619980	10580	10570	10580	10560	760
587	20241224	110600	10044588530	10580	10600	10600	10570	1887
588	20241224	110500	10024627260	10600	10560	10600	10560	3317
589	20241224	110400	9989511550	10560	10570	10590	10560	1755
590	20241224	110300	9970963260	10570	10540	10580	10500	7016
591	20241224	110200	9897075710	10540	10600	10600	10510	9210
592	20241224	110100	9800005600	10590	10580	10610	10580	715
593	20241224	110000	9792430260	10590	10590	10600	10590	1241
594	20241224	105900	9779281040	10590	10570	10600	10510	4186
595	20241224	105800	9735090980	10530	10570	10620	10510	10156
596	20241224	105700	9627957310	10530	10630	10630	10530	9649
597	20241224	105600	9525835220	10630	10660	10660	10600	7130
598	20241224	105500	9450069890	10660	10700	10710	10660	7842
599	20241224	105400	9366271220	10700	10690	10720	10690	7538
600	20241224	105300	9285553230	10690	10700	10710	10680	3677
601	20241224	105200	9246216860	10700	10690	10700	10680	1037
602	20241224	105100	9235129850	10680	10670	10690	10670	2352
603	20241224	105000	9210014430	10670	10640	10670	10640	1826
604	20241224	104900	9190564370	10690	10690	10710	10640	5167
605	20241224	104800	9135378840	10700	10710	10720	10690	6069
606	20241224	104700	9070397190	10710	10680	10710	10670	12746
607	20241224	104600	8934129430	10680	10660	10690	10660	4842
608	20241224	104500	8882437220	10660	10660	10670	10650	1554
609	20241224	104400	8865871100	10660	10670	10670	10650	9064
610	20241224	104300	8769232650	10670	10640	10670	10640	4269
611	20241224	104200	8723784710	10630	10620	10640	10610	2614
612	20241224	104100	8696017420	10630	10640	10640	10620	857
613	20241224	104000	8686904730	10630	10640	10640	10630	1941
614	20241224	103900	8666266410	10640	10630	10640	10630	2069
615	20241224	103800	8644269200	10630	10640	10640	10620	1204
616	20241224	103700	8631473410	10630	10610	10630	10600	2472
617	20241224	103600	8605234800	10620	10650	10660	10620	5250
618	20241224	103500	8549408030	10660	10660	10670	10650	2435
619	20241224	103400	8523444930	10660	10650	10660	10640	4774
620	20241224	103300	8472593210	10640	10610	10650	10610	3890
621	20241224	103200	8431233080	10620	10590	10620	10590	2033
622	20241224	103100	8409680300	10600	10590	10600	10590	1150
623	20241224	103000	8397496650	10590	10590	10600	10570	4721
624	20241224	102900	8347542520	10590	10590	10600	10580	1608
625	20241224	102800	8330507630	10600	10590	10600	10580	3824
626	20241224	102700	8290019350	10590	10580	10600	10580	5902
627	20241224	102600	8227547440	10580	10570	10580	10560	940
628	20241224	102500	8217610100	10570	10560	10590	10540	6665
629	20241224	102400	8147144960	10540	10570	10580	10540	6237
630	20241224	102300	8081265340	10570	10540	10580	10530	4924
631	20241224	102200	8029295530	10540	10540	10540	10520	695
632	20241224	102100	8021975970	10540	10550	10560	10540	4182
633	20241224	102000	7977874730	10550	10540	10550	10540	1691
634	20241224	101900	7960038780	10520	10530	10550	10520	4189
635	20241224	101800	7915922550	10530	10500	10530	10500	1704
636	20241224	101700	7898011200	10520	10490	10520	10490	3833
637	20241224	101600	7857775560	10480	10460	10480	10460	3641
638	20241224	101500	7819656240	10460	10470	10470	10460	922
639	20241224	101400	7810011090	10460	10470	10480	10460	809
640	20241224	101300	7801540390	10480	10470	10480	10460	1097
641	20241224	101200	7790060620	10470	10480	10490	10470	4181
642	20241224	101100	7746253410	10470	10460	10470	10450	1122
643	20241224	101000	7734516190	10430	10440	10450	10430	6336
644	20241224	100900	7668374130	10440	10440	10440	10430	1247
645	20241224	100800	7655365990	10430	10430	10440	10430	865
646	20241224	100700	7646343540	10430	10430	10440	10430	556
647	20241224	100600	7640544450	10420	10410	10430	10410	1917
648	20241224	100500	7620569100	10420	10400	10430	10400	1358
649	20241224	100400	7606439000	10400	10400	10410	10380	2706
650	20241224	100300	7578314310	10400	10400	10410	10400	1208
651	20241224	100200	7565744280	10400	10370	10400	10350	8953
652	20241224	100100	7472875310	10370	10420	10420	10360	30226
653	20241224	100000	7158900690	10420	10430	10440	10420	4371
654	20241224	095900	7113324570	10430	10440	10440	10420	5173
655	20241224	095800	7059389580	10430	10450	10460	10430	3715
656	20241224	095700	7020601770	10450	10460	10460	10440	6458
657	20241224	095600	6953106950	10460	10460	10460	10450	2884
658	20241224	095500	6922941820	10450	10460	10460	10440	5869
659	20241224	095400	6861615220	10450	10490	10490	10450	17686
660	20241224	095300	6676439970	10490	10490	10500	10490	2749
661	20241224	095200	6647602880	10500	10490	10500	10490	5639
662	20241224	095100	6588416580	10500	10510	10510	10490	2899
663	20241224	095000	6557974770	10520	10540	10540	10510	1512
664	20241224	094900	6542064700	10540	10550	10550	10530	1326
665	20241224	094800	6528081580	10540	10540	10540	10520	1878
666	20241224	094700	6508310720	10540	10550	10550	10540	1019
667	20241224	094600	6497564580	10550	10560	10560	10540	666
668	20241224	094500	6490539200	10560	10550	10580	10550	1177
669	20241224	094400	6478108420	10550	10540	10570	10530	1529
670	20241224	094300	6461977380	10530	10520	10550	10520	4289
671	20241224	094200	6416815220	10530	10550	10560	10500	4059
672	20241224	094100	6374116040	10550	10560	10560	10550	3052
673	20241224	094000	6341911040	10560	10530	10560	10530	2239
674	20241224	093900	6318318000	10530	10480	10540	10480	13433
675	20241224	093800	6177122730	10480	10520	10530	10480	13794
676	20241224	093700	6032256380	10520	10520	10530	10520	1912
677	20241224	093600	6012139730	10520	10550	10560	10520	4703
678	20241224	093500	5962568870	10550	10590	10600	10550	2291
679	20241224	093400	5938358450	10590	10600	10600	10580	2955
680	20241224	093300	5907075480	10600	10590	10600	10590	2032
681	20241224	093200	5885545580	10590	10600	10610	10590	1496
682	20241224	093100	5869693650	10610	10620	10620	10600	1578
683	20241224	093000	5852946240	10630	10600	10670	10600	5953
684	20241224	092900	5789610830	10600	10590	10600	10590	1743
685	20241224	092800	5771140690	10590	10590	10600	10580	4935
686	20241224	092700	5718881680	10600	10620	10620	10600	5566
687	20241224	092600	5659857790	10610	10590	10630	10590	2652
688	20241224	092500	5631734340	10590	10550	10600	10510	4950
689	20241224	092400	5579393490	10550	10660	10660	10500	34875
690	20241224	092300	5211974680	10630	10640	10670	10630	6923
691	20241224	092200	5138300090	10620	10650	10660	10610	4847
692	20241224	092100	5086759570	10660	10590	10680	10560	7744
693	20241224	092000	5004472910	10560	10530	10580	10520	9788
694	20241224	091900	4901273910	10530	10590	10590	10520	14840
695	20241224	091800	4744785700	10590	10590	10600	10570	9058
696	20241224	091700	4648960470	10580	10610	10620	10580	5610
697	20241224	091600	4589459970	10610	10600	10620	10560	17045
698	20241224	091500	4409167540	10590	10580	10630	10570	6200
699	20241224	091400	4343509420	10580	10630	10630	10570	6019
700	20241224	091300	4279796110	10620	10570	10630	10560	12382
701	20241224	091200	4148451580	10570	10600	10600	10560	27926
702	20241224	091100	3853093050	10600	10640	10650	10590	17925
703	20241224	091000	3662942860	10640	10620	10650	10590	20324
704	20241224	090900	3447340810	10610	10700	10700	10580	40592
705	20241224	090800	3015875140	10700	10700	10770	10690	10480
706	20241224	090700	2903479830	10700	10740	10750	10650	37195
707	20241224	090600	2505128680	10740	10830	10840	10740	20606
708	20241224	090500	2282903370	10830	10900	10900	10820	14970
709	20241224	090400	2120480370	10880	10880	10930	10860	22872
710	20241224	090300	1871213800	10880	10830	10900	10790	22699
711	20241224	090200	1625410280	10830	10790	10890	10770	31009
712	20241224	090100	1289330740	10790	10830	10890	10780	36648
713	20241224	090000	892421440	10830	10930	10930	10800	80093