KissMeData/078930/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195400	6094857400	40650	40650	40650	40650	10999
3	20241218	195300	6094857400	40650	40650	40650	40650	0
4	20241218	195200	6094857400	40650	40650	40650	40650	0
5	20241218	195100	6094857400	40650	40650	40650	40650	0
6	20241218	195000	6094857400	40650	40650	40650	40650	0
7	20241218	194900	6094857400	40650	40650	40650	40650	0
8	20241218	194800	6094857400	40650	40650	40650	40650	0
9	20241218	194700	6094857400	40650	40650	40650	40650	0
10	20241218	194600	6094857400	40650	40650	40650	40650	0
11	20241218	194500	6094857400	40650	40650	40650	40650	0
12	20241218	194400	6094857400	40650	40650	40650	40650	0
13	20241218	194300	6094857400	40650	40650	40650	40650	0
14	20241218	194200	6094857400	40650	40650	40650	40650	0
15	20241218	194100	6094857400	40650	40650	40650	40650	0
16	20241218	194000	6094857400	40650	40650	40650	40650	0
17	20241218	193900	6094857400	40650	40650	40650	40650	0
18	20241218	193800	6094857400	40650	40650	40650	40650	0
19	20241218	193700	6094857400	40650	40650	40650	40650	0
20	20241218	193600	6094857400	40650	40650	40650	40650	0
21	20241218	193500	6094857400	40650	40650	40650	40650	0
22	20241218	193400	6094857400	40650	40650	40650	40650	0
23	20241218	193300	6094857400	40650	40650	40650	40650	0
24	20241218	193200	6094857400	40650	40650	40650	40650	0
25	20241218	193100	6094857400	40650	40650	40650	40650	0
26	20241218	193000	6094857400	40650	40650	40650	40650	0
27	20241218	192900	6094857400	40650	40650	40650	40650	0
28	20241218	192800	6094857400	40650	40650	40650	40650	0
29	20241218	192700	6094857400	40650	40650	40650	40650	0
30	20241218	192600	6094857400	40650	40650	40650	40650	0
31	20241218	192500	6094857400	40650	40650	40650	40650	0
32	20241218	192400	6094857400	40650	40650	40650	40650	10999
33	20241218	192300	6094857400	40650	40650	40650	40650	0
34	20241218	192200	6094857400	40650	40650	40650	40650	0
35	20241218	192100	6094857400	40650	40650	40650	40650	0
36	20241218	192000	6094857400	40650	40650	40650	40650	0
37	20241218	191900	6094857400	40650	40650	40650	40650	0
38	20241218	191800	6094857400	40650	40650	40650	40650	0
39	20241218	191700	6094857400	40650	40650	40650	40650	0
40	20241218	191600	6094857400	40650	40650	40650	40650	0
41	20241218	191500	6094857400	40650	40650	40650	40650	0
42	20241218	191400	6094857400	40650	40650	40650	40650	0
43	20241218	191300	6094857400	40650	40650	40650	40650	0
44	20241218	191200	6094857400	40650	40650	40650	40650	0
45	20241218	191100	6094857400	40650	40650	40650	40650	0
46	20241218	191000	6094857400	40650	40650	40650	40650	0
47	20241218	190900	6094857400	40650	40650	40650	40650	0
48	20241218	190800	6094857400	40650	40650	40650	40650	0
49	20241218	190700	6094857400	40650	40650	40650	40650	0
50	20241218	190600	6094857400	40650	40650	40650	40650	0
51	20241218	190500	6094857400	40650	40650	40650	40650	0
52	20241218	190400	6094857400	40650	40650	40650	40650	0
53	20241218	190300	6094857400	40650	40650	40650	40650	0
54	20241218	190200	6094857400	40650	40650	40650	40650	0
55	20241218	190100	6094857400	40650	40650	40650	40650	0
56	20241218	190000	6094857400	40650	40650	40650	40650	0
57	20241218	185900	6094857400	40650	40650	40650	40650	0
58	20241218	185800	6094857400	40650	40650	40650	40650	0
59	20241218	185700	6094857400	40650	40650	40650	40650	0
60	20241218	185600	6094857400	40650	40650	40650	40650	0
61	20241218	185500	6094857400	40650	40650	40650	40650	0
62	20241218	185400	6094857400	40650	40650	40650	40650	10999
63	20241218	185300	6094857400	40650	40650	40650	40650	0
64	20241218	185200	6094857400	40650	40650	40650	40650	0
65	20241218	185100	6094857400	40650	40650	40650	40650	0
66	20241218	185000	6094857400	40650	40650	40650	40650	0
67	20241218	184900	6094857400	40650	40650	40650	40650	0
68	20241218	184800	6094857400	40650	40650	40650	40650	0
69	20241218	184700	6094857400	40650	40650	40650	40650	0
70	20241218	184600	6094857400	40650	40650	40650	40650	0
71	20241218	184500	6094857400	40650	40650	40650	40650	0
72	20241218	184400	6094857400	40650	40650	40650	40650	0
73	20241218	184300	6094857400	40650	40650	40650	40650	0
74	20241218	184200	6094857400	40650	40650	40650	40650	0
75	20241218	184100	6094857400	40650	40650	40650	40650	0
76	20241218	184000	6094857400	40650	40650	40650	40650	0
77	20241218	183900	6094857400	40650	40650	40650	40650	0
78	20241218	183800	6094857400	40650	40650	40650	40650	0
79	20241218	183700	6094857400	40650	40650	40650	40650	0
80	20241218	183600	6094857400	40650	40650	40650	40650	0
81	20241218	183500	6094857400	40650	40650	40650	40650	0
82	20241218	183400	6094857400	40650	40650	40650	40650	0
83	20241218	183300	6094857400	40650	40650	40650	40650	0
84	20241218	183200	6094857400	40650	40650	40650	40650	0
85	20241218	183100	6094857400	40650	40650	40650	40650	0
86	20241218	183000	6094857400	40650	40650	40650	40650	0
87	20241218	182900	6094857400	40650	40650	40650	40650	0
88	20241218	182800	6094857400	40650	40650	40650	40650	0
89	20241218	182700	6094857400	40650	40650	40650	40650	0
90	20241218	182600	6094857400	40650	40650	40650	40650	0
91	20241218	182500	6094857400	40650	40650	40650	40650	0
92	20241218	182400	6094857400	40650	40650	40650	40650	10999
93	20241218	182300	6094857400	40650	40650	40650	40650	0
94	20241218	182200	6094857400	40650	40650	40650	40650	0
95	20241218	182100	6094857400	40650	40650	40650	40650	0
96	20241218	182000	6094857400	40650	40650	40650	40650	0
97	20241218	181900	6094857400	40650	40650	40650	40650	0
98	20241218	181800	6094857400	40650	40650	40650	40650	0
99	20241218	181700	6094857400	40650	40650	40650	40650	0
100	20241218	181600	6094857400	40650	40650	40650	40650	0
101	20241218	181500	6094857400	40650	40650	40650	40650	0
102	20241218	181400	6094857400	40650	40650	40650	40650	0
103	20241218	181300	6094857400	40650	40650	40650	40650	0
104	20241218	181200	6094857400	40650	40650	40650	40650	0
105	20241218	181100	6094857400	40650	40650	40650	40650	0
106	20241218	181000	6094857400	40650	40650	40650	40650	0
107	20241218	180900	6094857400	40650	40650	40650	40650	0
108	20241218	180800	6094857400	40650	40650	40650	40650	0
109	20241218	180700	6094857400	40650	40650	40650	40650	0
110	20241218	180600	6094857400	40650	40650	40650	40650	0
111	20241218	180500	6094857400	40650	40650	40650	40650	0
112	20241218	180400	6094857400	40650	40650	40650	40650	0
113	20241218	180300	6094857400	40650	40650	40650	40650	0
114	20241218	180200	6094857400	40650	40650	40650	40650	0
115	20241218	180100	6094857400	40650	40650	40650	40650	0
116	20241218	180000	6094857400	40650	40650	40650	40650	0
117	20241218	175900	6094857400	40650	40650	40650	40650	0
118	20241218	175800	6094857400	40650	40650	40650	40650	0
119	20241218	175700	6094857400	40650	40650	40650	40650	0
120	20241218	175600	6094857400	40650	40650	40650	40650	0
121	20241218	175500	6094857400	40650	40650	40650	40650	0
122	20241218	175400	6094857400	40650	40650	40650	40650	10999
123	20241218	175300	6094857400	40650	40650	40650	40650	0
124	20241218	175200	6094857400	40650	40650	40650	40650	0
125	20241218	175100	6094857400	40650	40650	40650	40650	0
126	20241218	175000	6094857400	40650	40650	40650	40650	0
127	20241218	174900	6094857400	40650	40650	40650	40650	0
128	20241218	174800	6094857400	40650	40650	40650	40650	0
129	20241218	174700	6094857400	40650	40650	40650	40650	0
130	20241218	174600	6094857400	40650	40650	40650	40650	0
131	20241218	174500	6094857400	40650	40650	40650	40650	0
132	20241218	174400	6094857400	40650	40650	40650	40650	0
133	20241218	174300	6094857400	40650	40650	40650	40650	0
134	20241218	174200	6094857400	40650	40650	40650	40650	0
135	20241218	174100	6094857400	40650	40650	40650	40650	0
136	20241218	174000	6094857400	40650	40650	40650	40650	0
137	20241218	173900	6094857400	40650	40650	40650	40650	0
138	20241218	173800	6094857400	40650	40650	40650	40650	0
139	20241218	173700	6094857400	40650	40650	40650	40650	0
140	20241218	173600	6094857400	40650	40650	40650	40650	0
141	20241218	173500	6094857400	40650	40650	40650	40650	0
142	20241218	173400	6094857400	40650	40650	40650	40650	0
143	20241218	173300	6094857400	40650	40650	40650	40650	0
144	20241218	173200	6094857400	40650	40650	40650	40650	0
145	20241218	173100	6094857400	40650	40650	40650	40650	0
146	20241218	173000	6094857400	40650	40650	40650	40650	0
147	20241218	172900	6094857400	40650	40650	40650	40650	0
148	20241218	172800	6094857400	40650	40650	40650	40650	0
149	20241218	172700	6094857400	40650	40650	40650	40650	0
150	20241218	172600	6094857400	40650	40650	40650	40650	0
151	20241218	172500	6094857400	40650	40650	40650	40650	0
152	20241218	172400	6094857400	40650	40650	40650	40650	10999
153	20241218	172300	6094857400	40650	40650	40650	40650	0
154	20241218	172200	6094857400	40650	40650	40650	40650	0
155	20241218	172100	6094857400	40650	40650	40650	40650	0
156	20241218	172000	6094857400	40650	40650	40650	40650	0
157	20241218	171900	6094857400	40650	40650	40650	40650	0
158	20241218	171800	6094857400	40650	40650	40650	40650	0
159	20241218	171700	6094857400	40650	40650	40650	40650	0
160	20241218	171600	6094857400	40650	40650	40650	40650	0
161	20241218	171500	6094857400	40650	40650	40650	40650	0
162	20241218	171400	6094857400	40650	40650	40650	40650	0
163	20241218	171300	6094857400	40650	40650	40650	40650	0
164	20241218	171200	6094857400	40650	40650	40650	40650	0
165	20241218	171100	6094857400	40650	40650	40650	40650	0
166	20241218	171000	6094857400	40650	40650	40650	40650	0
167	20241218	170900	6094857400	40650	40650	40650	40650	0
168	20241218	170800	6094857400	40650	40650	40650	40650	0
169	20241218	170700	6094857400	40650	40650	40650	40650	0
170	20241218	170600	6094857400	40650	40650	40650	40650	0
171	20241218	170500	6094857400	40650	40650	40650	40650	0
172	20241218	170400	6094857400	40650	40650	40650	40650	0
173	20241218	170300	6094857400	40650	40650	40650	40650	0
174	20241218	170200	6094857400	40650	40650	40650	40650	0
175	20241218	170100	6094857400	40650	40650	40650	40650	0
176	20241218	170000	6094857400	40650	40650	40650	40650	0
177	20241218	165900	6094857400	40650	40650	40650	40650	0
178	20241218	165800	6094857400	40650	40650	40650	40650	0
179	20241218	165700	6094857400	40650	40650	40650	40650	0
180	20241218	165600	6094857400	40650	40650	40650	40650	0
181	20241218	165500	6094857400	40650	40650	40650	40650	0
182	20241218	165400	6094857400	40650	40650	40650	40650	10999
183	20241218	165300	6094857400	40650	40650	40650	40650	0
184	20241218	165200	6094857400	40650	40650	40650	40650	0
185	20241218	165100	6094857400	40650	40650	40650	40650	0
186	20241218	165000	6094857400	40650	40650	40650	40650	0
187	20241218	164900	6094857400	40650	40650	40650	40650	0
188	20241218	164800	6094857400	40650	40650	40650	40650	0
189	20241218	164700	6094857400	40650	40650	40650	40650	0
190	20241218	164600	6094857400	40650	40650	40650	40650	0
191	20241218	164500	6094857400	40650	40650	40650	40650	0
192	20241218	164400	6094857400	40650	40650	40650	40650	0
193	20241218	164300	6094857400	40650	40650	40650	40650	0
194	20241218	164200	6094857400	40650	40650	40650	40650	0
195	20241218	164100	6094857400	40650	40650	40650	40650	0
196	20241218	164000	6094857400	40650	40650	40650	40650	0
197	20241218	163900	6094857400	40650	40650	40650	40650	0
198	20241218	163800	6094857400	40650	40650	40650	40650	0
199	20241218	163700	6094857400	40650	40650	40650	40650	0
200	20241218	163600	6094857400	40650	40650	40650	40650	0
201	20241218	163500	6094857400	40650	40650	40650	40650	0
202	20241218	163400	6094857400	40650	40650	40650	40650	0
203	20241218	163300	6094857400	40650	40650	40650	40650	0
204	20241218	163200	6094857400	40650	40650	40650	40650	0
205	20241218	163100	6094857400	40650	40650	40650	40650	0
206	20241218	163000	6094857400	40650	40650	40650	40650	0
207	20241218	162900	6094857400	40650	40650	40650	40650	0
208	20241218	162800	6094857400	40650	40650	40650	40650	0
209	20241218	162700	6094857400	40650	40650	40650	40650	0
210	20241218	162600	6094857400	40650	40650	40650	40650	0
211	20241218	162500	6094857400	40650	40650	40650	40650	0
212	20241218	162400	6094857400	40650	40650	40650	40650	10999
213	20241218	162300	6094857400	40650	40650	40650	40650	0
214	20241218	162200	6094857400	40650	40650	40650	40650	0
215	20241218	162100	6094857400	40650	40650	40650	40650	0
216	20241218	162000	6094857400	40650	40650	40650	40650	0
217	20241218	161900	6094857400	40650	40650	40650	40650	0
218	20241218	161800	6094857400	40650	40650	40650	40650	0
219	20241218	161700	6094857400	40650	40650	40650	40650	0
220	20241218	161600	6094857400	40650	40650	40650	40650	0
221	20241218	161500	6094857400	40650	40650	40650	40650	0
222	20241218	161400	6094857400	40650	40650	40650	40650	0
223	20241218	161300	6094857400	40650	40650	40650	40650	0
224	20241218	161200	6094857400	40650	40650	40650	40650	0
225	20241218	161100	6094857400	40650	40650	40650	40650	0
226	20241218	161000	6094857400	40650	40650	40650	40650	0
227	20241218	160900	6094857400	40650	40650	40650	40650	0
228	20241218	160800	6094857400	40650	40650	40650	40650	0
229	20241218	160700	6094857400	40650	40650	40650	40650	0
230	20241218	160600	6094857400	40650	40650	40650	40650	0
231	20241218	160500	6094857400	40650	40650	40650	40650	0
232	20241218	160400	6094857400	40650	40650	40650	40650	0
233	20241218	160300	6094857400	40650	40650	40650	40650	0
234	20241218	160200	6094857400	40650	40650	40650	40650	0
235	20241218	160100	6094857400	40650	40650	40650	40650	0
236	20241218	160000	6094857400	40650	40650	40650	40650	0
237	20241218	155900	6094857400	40650	40650	40650	40650	0
238	20241218	155800	6094857400	40650	40650	40650	40650	0
239	20241218	155700	6094857400	40650	40650	40650	40650	0
240	20241218	155600	6094857400	40650	40650	40650	40650	0
241	20241218	155500	6094857400	40650	40650	40650	40650	0
242	20241218	155400	6094857400	40650	40650	40650	40650	10999
243	20241218	155300	6094857400	40650	40650	40650	40650	0
244	20241218	155200	6094857400	40650	40650	40650	40650	0
245	20241218	155100	6094857400	40650	40650	40650	40650	0
246	20241218	155000	6094857400	40650	40650	40650	40650	0
247	20241218	154900	6094857400	40650	40650	40650	40650	0
248	20241218	154800	6094857400	40650	40650	40650	40650	0
249	20241218	154700	6094857400	40650	40650	40650	40650	0
250	20241218	154600	6094857400	40650	40650	40650	40650	0
251	20241218	154500	6094857400	40650	40650	40650	40650	0
252	20241218	154400	6094857400	40650	40650	40650	40650	0
253	20241218	154300	6094857400	40650	40650	40650	40650	0
254	20241218	154200	6094857400	40650	40650	40650	40650	0
255	20241218	154100	6094857400	40650	40650	40650	40650	0
256	20241218	154000	6094857400	40650	40650	40650	40650	0
257	20241218	153900	6094857400	40650	40650	40650	40650	0
258	20241218	153800	6094857400	40650	40650	40650	40650	0
259	20241218	153700	6094857400	40650	40650	40650	40650	0
260	20241218	153600	6094857400	40650	40650	40650	40650	0
261	20241218	153500	6094857400	40650	40650	40650	40650	0
262	20241218	153400	6094857400	40650	40650	40650	40650	0
263	20241218	153300	6094857400	40650	40650	40650	40650	0
264	20241218	153200	6094857400	40650	40650	40650	40650	0
265	20241218	153100	6094857400	40650	40650	40650	40650	0
266	20241218	153000	6094857400	40650	40650	40650	40650	10999
267	20241218	152900	5647748050	40850	40850	40850	40850	0
268	20241218	152800	5647748050	40850	40850	40850	40850	0
269	20241218	152700	5647748050	40850	40850	40850	40850	0
270	20241218	152600	5647748050	40850	40850	40850	40850	0
271	20241218	152500	5647748050	40850	40850	40850	40850	0
272	20241218	152400	5647748050	40850	40850	40850	40850	0
273	20241218	152300	5647748050	40850	40850	40850	40850	0
274	20241218	152200	5647748050	40850	40850	40850	40850	0
275	20241218	152100	5647748050	40850	40850	40850	40850	0
276	20241218	152000	5647748050	40850	40850	40850	40850	0
277	20241218	151900	5647748050	40850	40750	40850	40700	1233
278	20241218	151800	5597451550	40800	40750	40800	40750	1710
279	20241218	151700	5527715700	40750	40700	40750	40700	868
280	20241218	151600	5492367750	40750	40750	40800	40650	1155
281	20241218	151500	5445344700	40750	40800	40800	40600	1494
282	20241218	151400	5384537750	40650	40650	40800	40650	1028
283	20241218	151300	5342713000	40800	40600	40850	40600	1020
284	20241218	151200	5301182250	40600	40750	40800	40600	2002
285	20241218	151100	5219663300	40650	40600	40800	40600	684
286	20241218	151000	5191813150	40800	40700	40800	40600	2360
287	20241218	150900	5095805050	40650	40650	40800	40650	1125
288	20241218	150800	5050045400	40850	40750	40850	40650	780
289	20241218	150700	5018263250	40650	40650	40750	40600	1371
290	20241218	150600	4962491950	40650	40700	40750	40600	655
291	20241218	150500	4935836500	40600	40650	40800	40600	1920
292	20241218	150400	4857690150	40600	40600	40700	40600	857
293	20241218	150300	4822840800	40800	40700	40800	40600	1709
294	20241218	150200	4753347850	40600	40600	40750	40600	1207
295	20241218	150100	4704299050	40650	40600	40700	40550	1143
296	20241218	150000	4657868600	40700	40700	40750	40550	886
297	20241218	145900	4621861500	40700	40750	40800	40600	2227
298	20241218	145800	4531293250	40600	40800	40800	40600	1213
299	20241218	145700	4482033750	40750	40650	40750	40600	2128
300	20241218	145600	4395585450	40650	40650	40750	40600	1308
301	20241218	145500	4342402400	40650	40650	40750	40600	1671
302	20241218	145400	4274464050	40600	40700	40750	40600	1075
303	20241218	145300	4230740100	40750	40600	40850	40600	2010
304	20241218	145200	4149003650	40600	40600	40750	40600	1280
305	20241218	145100	4096960950	40750	40650	40750	40600	2224
306	20241218	145000	4006614950	40700	40600	40700	40600	2091
307	20241218	144900	3921679600	40600	40650	40650	40600	1124
308	20241218	144800	3876030700	40650	40650	40650	40600	953
309	20241218	144700	3837332100	40650	40650	40750	40600	1308
310	20241218	144600	3784140150	40650	40650	40750	40600	1818
311	20241218	144500	3710257100	40650	40700	40700	40650	580
312	20241218	144400	3686673750	40650	40700	40700	40650	839
313	20241218	144300	3652556500	40700	40700	40700	40650	742
314	20241218	144200	3622384200	40650	40700	40700	40650	650
315	20241218	144100	3595952400	40700	40700	40750	40700	663
316	20241218	144000	3568960850	40700	40650	40800	40650	1516
317	20241218	143900	3507238750	40700	40750	40750	40650	910
318	20241218	143800	3470215400	40750	40700	40750	40700	308
319	20241218	143700	3457671300	40700	40750	40750	40700	175
320	20241218	143600	3450541350	40750	40750	40800	40750	130
321	20241218	143500	3445239750	40800	40750	40800	40750	334
322	20241218	143400	3431621100	40750	40700	40800	40700	257
323	20241218	143300	3421149550	40750	40750	40750	40700	127
324	20241218	143200	3415974450	40750	40700	40750	40700	344
325	20241218	143100	3401964200	40700	40800	40800	40700	149
326	20241218	143000	3395892300	40800	40750	40800	40700	443
327	20241218	142900	3377840150	40750	40750	40750	40700	165
328	20241218	142800	3371116500	40700	40800	40800	40700	122
329	20241218	142700	3366140600	40800	40700	40800	40700	289
330	20241218	142600	3354365550	40750	40700	40750	40700	73
331	20241218	142500	3351391000	40750	40750	40800	40700	796
332	20241218	142400	3318941700	40800	40800	40800	40750	287
333	20241218	142300	3307237850	40800	40750	40800	40750	305
334	20241218	142200	3294799850	40750	40700	40800	40700	443
335	20241218	142100	3276742050	40750	40800	40800	40750	261
336	20241218	142000	3266099350	40800	40700	40800	40700	249
337	20241218	141900	3255958450	40700	40700	40750	40700	313
338	20241218	141800	3243209700	40750	40750	40750	40750	154
339	20241218	141700	3236934200	40700	40750	40750	40700	258
340	20241218	141600	3226426700	40700	40750	40750	40700	124
341	20241218	141500	3221373750	40800	40700	40800	40700	182
342	20241218	141400	3213955150	40750	40750	40750	40700	362
343	20241218	141300	3199209600	40750	40700	40750	40650	355
344	20241218	141200	3184764700	40700	40650	40700	40650	296
345	20241218	141100	3172723500	40700	40700	40700	40650	115
346	20241218	141000	3168043250	40700	40750	40750	40700	838
347	20241218	140900	3133929450	40750	40750	40750	40700	308
348	20241218	140800	3121384250	40750	40750	40800	40700	241
349	20241218	140700	3111561850	40700	40800	40800	40700	226
350	20241218	140600	3102353000	40750	40700	40750	40700	358
351	20241218	140500	3087770450	40800	40750	40800	40700	513
352	20241218	140400	3066869100	40700	40800	40800	40700	242
353	20241218	140300	3057007550	40750	40750	40800	40750	261
354	20241218	140200	3046364700	40800	40800	40800	40750	299
355	20241218	140100	3034171350	40800	40750	40800	40700	199
356	20241218	140000	3026058450	40850	40850	40850	40750	346
357	20241218	135900	3011935150	40850	40800	40850	40800	329
358	20241218	135800	2998501500	40850	40850	40850	40800	247
359	20241218	135700	2988418500	40850	40850	40850	40800	174
360	20241218	135600	2981310800	40800	40850	40850	40800	264
361	20241218	135500	2970532400	40850	40800	40850	40800	287
362	20241218	135400	2958815550	40850	40900	40900	40850	200
363	20241218	135300	2950642950	40850	40850	40900	40800	141
364	20241218	135200	2944882950	40850	40850	40900	40850	460
365	20241218	135100	2926087100	40850	40900	40900	40750	331
366	20241218	135000	2912573200	40900	40800	40900	40800	373
367	20241218	134900	2897338650	40850	40800	40850	40800	768
368	20241218	134800	2865965900	40800	40850	40850	40800	195
369	20241218	134700	2858005900	40850	40850	40850	40800	670
370	20241218	134600	2830636450	40850	40850	40850	40800	268
371	20241218	134500	2819694200	40850	40850	40850	40800	172
372	20241218	134400	2812668900	40850	40850	40850	40800	260
373	20241218	134300	2802048250	40800	40800	40850	40800	236
374	20241218	134200	2792409250	40850	40800	40850	40800	223
375	20241218	134100	2783304450	40850	40750	40850	40700	1964
376	20241218	134000	2703245850	40750	40750	40750	40750	198
377	20241218	133900	2695177350	40700	40750	40750	40700	139
378	20241218	133800	2689513300	40700	40750	40750	40700	222
379	20241218	133700	2680467000	40750	40750	40750	40700	155
380	20241218	133600	2674150800	40750	40750	40750	40750	103
381	20241218	133500	2669953550	40750	40750	40750	40700	187
382	20241218	133400	2662333600	40750	40800	40800	40750	259
383	20241218	133300	2651770000	40800	40750	40800	40750	89
384	20241218	133200	2648138950	40800	40750	40800	40700	340
385	20241218	133100	2634279250	40750	40800	40800	40750	180
386	20241218	133000	2626942150	40800	40750	40800	40700	786
387	20241218	132900	2594909250	40750	40750	40750	40750	76
388	20241218	132800	2591812250	40750	40800	40800	40700	172
389	20241218	132700	2584801300	40800	40800	40800	40750	135
390	20241218	132600	2579296250	40800	40800	40800	40800	15
391	20241218	132500	2578684250	40800	40800	40800	40750	83
392	20241218	132400	2575298050	40750	40800	40800	40700	101
393	20241218	132300	2571182400	40800	40750	40800	40750	99
394	20241218	132200	2567143450	40800	40750	40800	40750	219
395	20241218	132100	2558217700	40750	40750	40750	40700	240
396	20241218	132000	2548438000	40700	40700	40750	40700	204
397	20241218	131900	2540135000	40700	40650	40700	40600	760
398	20241218	131800	2509234150	40650	40650	40650	40600	632
399	20241218	131700	2483543500	40600	40600	40650	40550	2152
400	20241218	131600	2396167800	40600	40600	40600	40550	74
401	20241218	131500	2393163550	40600	40600	40600	40550	165
402	20241218	131400	2386468550	40600	40550	40600	40550	122
403	20241218	131300	2381518550	40600	40600	40600	40550	56
404	20241218	131200	2379245100	40600	40600	40600	40550	93
405	20241218	131100	2375469350	40600	40600	40600	40600	126
406	20241218	131000	2370353750	40600	40600	40600	40550	235
407	20241218	130900	2360814850	40600	40600	40600	40550	63
408	20241218	130800	2358257350	40600	40600	40600	40600	233
409	20241218	130700	2348797550	40600	40600	40600	40550	292
410	20241218	130600	2336942550	40600	40600	40600	40550	284
411	20241218	130500	2325414950	40550	40600	40600	40550	703
412	20241218	130400	2296873200	40600	40550	40600	40550	495
413	20241218	130300	2276778450	40550	40550	40600	40550	121
414	20241218	130200	2271868900	40600	40600	40600	40550	104
415	20241218	130100	2267647600	40550	40600	40600	40550	89
416	20241218	130000	2264034300	40600	40550	40600	40550	148
417	20241218	125900	2258028300	40550	40600	40600	40550	113
418	20241218	125800	2253442250	40550	40600	40600	40550	156
419	20241218	125700	2247109600	40550	40600	40600	40550	60
420	20241218	125600	2244673850	40550	40600	40600	40550	69
421	20241218	125500	2241873250	40600	40600	40600	40550	70
422	20241218	125400	2239032050	40600	40550	40600	40550	128
423	20241218	125300	2233837000	40600	40600	40600	40550	450
424	20241218	125200	2215570950	40600	40600	40600	40550	61
425	20241218	125100	2213094500	40600	40600	40600	40550	36
426	20241218	125000	2211633050	40550	40600	40600	40550	102
427	20241218	124900	2207491950	40600	40550	40600	40550	1747
428	20241218	124800	2136569950	40550	40600	40600	40550	15
429	20241218	124700	2135961050	40600	40600	40650	40550	590
430	20241218	124600	2112008500	40600	40600	40650	40600	798
431	20241218	124500	2079607900	40600	40600	40650	40600	107
432	20241218	124400	2075263100	40650	40650	40650	40600	1278
433	20241218	124300	2023348700	40600	40600	40650	40600	173
434	20241218	124200	2016324350	40600	40600	40650	40600	274
435	20241218	124100	2005197200	40600	40600	40650	40600	145
436	20241218	124000	1999309800	40650	40650	40650	40600	130
437	20241218	123900	1994030000	40600	40650	40650	40600	60
438	20241218	123800	1991591250	40600	40700	40700	40600	1407
439	20241218	123700	1934406700	40650	40650	40700	40650	278
440	20241218	123600	1923103500	40700	40700	40700	40650	121
441	20241218	123500	1918184400	40700	40650	40700	40650	150
442	20241218	123400	1912085250	40700	40650	40700	40650	179
443	20241218	123300	1904806200	40700	40700	40700	40650	198
444	20241218	123200	1896755150	40700	40700	40700	40650	135
445	20241218	123100	1891264650	40650	40650	40700	40650	158
446	20241218	123000	1884841250	40700	40650	40700	40650	322
447	20241218	122900	1871750350	40700	40700	40700	40650	117
448	20241218	122800	1866991600	40650	40700	40700	40650	268
449	20241218	122700	1856097000	40700	40700	40700	40650	151
450	20241218	122600	1849956150	40650	40650	40700	40650	537
451	20241218	122500	1828126700	40700	40700	40700	40650	42
452	20241218	122400	1826417700	40650	40700	40700	40650	120
453	20241218	122300	1821538250	40650	40700	40700	40650	52
454	20241218	122200	1819422850	40650	40750	40750	40650	1206
455	20241218	122100	1770349600	40750	40700	40750	40700	12
456	20241218	122000	1769860650	40700	40750	40750	40700	215
457	20241218	121900	1761108500	40700	40750	40750	40700	45
458	20241218	121800	1759275250	40700	40750	40750	40700	38
459	20241218	121700	1757726800	40750	40750	40750	40700	37
460	20241218	121600	1756219500	40750	40750	40750	40700	90
461	20241218	121500	1752555050	40750	40750	40750	40750	35
462	20241218	121400	1751128800	40750	40750	40750	40700	652
463	20241218	121300	1724585000	40750	40700	40750	40700	191
464	20241218	121200	1716804700	40750	40750	40750	40700	218
465	20241218	121100	1707922350	40750	40750	40750	40700	59
466	20241218	121000	1705518150	40750	40750	40750	40700	51
467	20241218	120900	1703440500	40750	40750	40750	40700	127
468	20241218	120800	1698266650	40750	40750	40750	40750	33
469	20241218	120700	1696921900	40700	40750	40750	40700	11
470	20241218	120600	1696473850	40700	40750	40750	40700	105
471	20241218	120500	1692197700	40700	40800	40800	40700	213
472	20241218	120400	1683517950	40750	40750	40800	40750	43
473	20241218	120300	1681764300	40750	40800	40800	40750	87
474	20241218	120200	1678217150	40800	40800	40800	40700	564
475	20241218	120100	1655234650	40750	40750	40750	40700	164
476	20241218	120000	1648552500	40750	40750	40750	40750	34
477	20241218	115900	1647167000	40750	40750	40750	40700	70
478	20241218	115800	1644315100	40700	40750	40750	40700	49
479	20241218	115700	1642319200	40750	40750	40750	40750	18
480	20241218	115600	1641585700	40750	40750	40750	40700	273
481	20241218	115500	1630462800	40700	40700	40750	40700	14
482	20241218	115400	1629892550	40750	40750	40750	40700	86
483	20241218	115300	1626388650	40750	40700	40750	40700	110
484	20241218	115200	1621909350	40750	40750	40750	40700	72
485	20241218	115100	1618978450	40750	40750	40750	40700	95
486	20241218	115000	1615108800	40700	40700	40750	40700	51
487	20241218	114900	1613032450	40700	40700	40750	40700	84
488	20241218	114800	1609612050	40750	40750	40750	40750	32
489	20241218	114700	1608308050	40750	40700	40750	40700	188
490	20241218	114600	1600654750	40700	40650	40700	40650	101
491	20241218	114500	1596546150	40650	40650	40700	40650	56
492	20241218	114400	1594269250	40700	40700	40700	40650	117
493	20241218	114300	1589511250	40650	40700	40700	40650	83
494	20241218	114200	1586134400	40700	40700	40700	40650	31
495	20241218	114100	1584872750	40650	40650	40750	40650	77
496	20241218	114000	1581739000	40700	40650	40700	40650	76
497	20241218	113900	1578649000	40650	40650	40700	40650	104
498	20241218	113800	1574419800	40700	40650	40700	40650	117
499	20241218	113700	1569662400	40700	40650	40700	40600	730
500	20241218	113600	1539989600	40650	40650	40700	40600	206
501	20241218	113500	1531614750	40700	40650	40700	40600	506
502	20241218	113400	1511049850	40700	40700	40750	40650	1469
503	20241218	113300	1451281200	40750	40750	40800	40700	634
504	20241218	113200	1425448450	40750	40750	40800	40750	154
505	20241218	113100	1419171200	40800	40750	40800	40750	253
506	20241218	113000	1408859950	40750	40750	40800	40750	105
507	20241218	112900	1404579400	40750	40750	40800	40750	203
508	20241218	112800	1396300500	40750	40800	40800	40750	67
509	20241218	112700	1393568700	40750	40800	40850	40750	294
510	20241218	112600	1381572650	40850	40900	40950	40800	176
511	20241218	112500	1374380250	40850	40900	40950	40800	132
512	20241218	112400	1368985450	40900	40950	40950	40850	34
513	20241218	112300	1367593600	40950	40850	40950	40800	138
514	20241218	112200	1361955200	40850	40850	40900	40800	82
515	20241218	112100	1358605450	40850	40900	40950	40800	77
516	20241218	112000	1355455650	40850	40900	40950	40800	419
517	20241218	111900	1338312550	40850	40850	40900	40850	119
518	20241218	111800	1333449900	40800	40850	40950	40750	115
519	20241218	111700	1328748650	40800	40800	40850	40750	106
520	20241218	111600	1324421400	40850	40850	40850	40800	85
521	20241218	111500	1320949900	40900	40900	40950	40850	114
522	20241218	111400	1316286450	40900	40850	40950	40850	37
523	20241218	111300	1314772100	40850	40850	40950	40800	463
524	20241218	111200	1295830750	40850	40950	40950	40800	83
525	20241218	111100	1292436350	40950	40800	40950	40800	94
526	20241218	111000	1288597850	40800	40850	40950	40800	169
527	20241218	110900	1281691350	40800	40850	40900	40800	107
528	20241218	110800	1277323850	40850	40900	40950	40850	103
529	20241218	110700	1273110000	40950	40850	40950	40800	44
530	20241218	110600	1271310900	40900	40750	40900	40750	118
531	20241218	110500	1266488900	40750	40950	40950	40750	448
532	20241218	110400	1248155750	40900	40900	40900	40750	76
533	20241218	110300	1245051950	40900	40900	40900	40850	106
534	20241218	110200	1240716600	40900	40850	40900	40850	29
535	20241218	110100	1239530550	40900	40900	40900	40850	100
536	20241218	110000	1235441500	40850	40900	40900	40750	102
537	20241218	105900	1231272850	40750	40850	40950	40750	175
538	20241218	105800	1224124200	40950	40900	40950	40700	109
539	20241218	105700	1219666750	40750	40850	40950	40750	359
540	20241218	105600	1204987050	40850	40850	40850	40800	56
541	20241218	105500	1202699700	40850	40800	40850	40800	59
542	20241218	105400	1200290100	40800	40700	40850	40700	67
543	20241218	105300	1197557950	40700	40850	40850	40700	98
544	20241218	105200	1193560550	40700	40700	40850	40700	75
545	20241218	105100	1190504600	40700	40700	40850	40700	70
546	20241218	105000	1187648400	40700	40750	40850	40700	411
547	20241218	104900	1170872900	40750	40800	40800	40750	91
548	20241218	104800	1167163250	40750	40750	40800	40750	63
549	20241218	104700	1164593550	40800	40800	40800	40750	42
550	20241218	104600	1162880700	40800	40800	40850	40750	170
551	20241218	104500	1155949050	40750	40950	40950	40750	585
552	20241218	104400	1132068550	40900	40950	40950	40850	107
553	20241218	104300	1127691300	40950	40900	40950	40800	49
554	20241218	104200	1125685050	40900	40750	40950	40750	461
555	20241218	104100	1106833500	40900	40850	40900	40750	112
556	20241218	104000	1102259000	40900	40950	40950	40850	51
557	20241218	103900	1100170800	40850	40900	40950	40850	87
558	20241218	103800	1096614750	40950	40800	40950	40750	207
559	20241218	103700	1088156700	40950	40950	40950	40950	22
560	20241218	103600	1087255800	40750	40900	40950	40750	78
561	20241218	103500	1084068900	40900	40750	40950	40750	693
562	20241218	103400	1055748600	40800	40750	40800	40750	33
563	20241218	103300	1054402550	40750	40750	40800	40750	83
564	20241218	103200	1051017750	40800	40800	40800	40750	115
565	20241218	103100	1046329100	40800	40800	40800	40800	27
566	20241218	103000	1045227500	40750	40850	40850	40750	811
567	20241218	102900	1012140500	40850	40800	40850	40800	35
568	20241218	102800	1010711100	40800	40800	40850	40800	112
569	20241218	102700	1006139000	40800	40850	40900	40800	363
570	20241218	102600	991311700	40800	40800	40850	40800	51
571	20241218	102500	989229750	40800	40850	40850	40800	71
572	20241218	102400	986330300	40800	40800	40850	40800	322
573	20241218	102300	973191450	40800	40850	40850	40800	752
574	20241218	102200	942478200	40800	40850	40850	40800	74
575	20241218	102100	939456550	40800	40800	40850	40800	67
576	20241218	102000	936721700	40800	40950	40950	40800	77
577	20241218	101900	933574950	40800	40850	40950	40800	384
578	20241218	101800	917869100	40800	40800	40850	40800	293
579	20241218	101700	905903750	40800	40850	40900	40800	281
580	20241218	101600	894416650	40800	40800	40850	40800	70
581	20241218	101500	891559450	40850	40900	40900	40800	164
582	20241218	101400	884857700	40800	40900	40900	40800	37
583	20241218	101300	883345350	40850	40850	40850	40800	57
584	20241218	101200	881017050	40850	40850	40950	40850	348
585	20241218	101100	866781550	40850	40800	40850	40800	50
586	20241218	101000	864740150	40950	40850	40950	40800	134
587	20241218	100900	859264050	40850	40900	40900	40850	119
588	20241218	100800	854398150	40850	40800	40950	40800	106
589	20241218	100700	850067850	40900	40900	40950	40800	147
590	20241218	100600	844056100	40850	40850	40900	40800	83
591	20241218	100500	840664650	40800	40850	40950	40800	133
592	20241218	100400	835228250	40850	40800	40950	40800	414
593	20241218	100300	818301300	40800	40850	40900	40800	163
594	20241218	100200	811642150	40850	40900	40900	40850	67
595	20241218	100100	808902800	40900	40800	40900	40800	65
596	20241218	100000	806248000	40850	40800	40850	40800	59
597	20241218	095900	803837900	40850	40800	40850	40800	51
598	20241218	095800	801755200	40850	40850	40850	40800	431
599	20241218	095700	784167350	40800	40800	40950	40800	400
600	20241218	095600	767810350	40800	40750	40800	40750	204
601	20241218	095500	759488000	40800	40850	40850	40750	539
602	20241218	095400	737496100	40850	40850	40850	40800	80
603	20241218	095300	734228950	40850	40800	40850	40800	88
604	20241218	095200	730634850	40850	40800	40850	40800	104
605	20241218	095100	726387750	40850	40800	40850	40800	77
606	20241218	095000	723242550	40850	40800	40850	40800	145
607	20241218	094900	717319500	40850	40800	40950	40800	355
608	20241218	094800	702807650	40850	40850	40850	40800	150
609	20241218	094700	696683850	40850	40800	40850	40800	79
610	20241218	094600	693457450	40850	40800	40850	40800	77
611	20241218	094500	690313200	40850	40850	40850	40800	101
612	20241218	094400	686188650	40800	40850	40850	40800	49
613	20241218	094300	684187450	40800	40850	40900	40800	91
614	20241218	094200	680469650	40800	40850	40900	40800	93
615	20241218	094100	676668250	40900	40900	40900	40750	1178
616	20241218	094000	628579050	40850	40900	40900	40800	115
617	20241218	093900	623882300	40850	40800	40850	40800	311
618	20241218	093800	611181400	40850	40850	40850	40800	84
619	20241218	093700	607750200	40850	40900	40900	40850	494
620	20241218	093600	587567300	40850	40850	40900	40850	55
621	20241218	093500	585317950	40850	40850	40950	40850	119
622	20241218	093400	580451200	40900	40900	40950	40850	481
623	20241218	093300	560771100	40900	40850	40900	40850	48
624	20241218	093200	558808250	40900	40900	40950	40900	282
625	20241218	093100	547272050	40900	40950	40950	40900	152
626	20241218	093000	541052300	40950	40900	40950	40900	156
627	20241218	092900	534667250	40900	40900	40950	40850	215
628	20241218	092800	525872750	40900	40900	40950	40900	258
629	20241218	092700	515318000	40900	40950	40950	40900	79
630	20241218	092600	512083200	40900	40900	41000	40900	560
631	20241218	092500	489156900	40950	40900	40950	40900	899
632	20241218	092400	452381250	40950	40900	40950	40850	259
633	20241218	092300	441786700	40900	40900	40950	40900	66
634	20241218	092200	439085450	40900	40900	40950	40900	103
635	20241218	092100	434869100	40900	40900	40950	40850	249
636	20241218	092000	424688150	40900	40900	40900	40850	89
637	20241218	091900	421048800	40850	40950	40950	40850	213
638	20241218	091800	412339800	40950	40850	40950	40850	1256
639	20241218	091700	361011300	40900	40850	40950	40850	122
640	20241218	091600	356020100	40900	40950	40950	40850	53
641	20241218	091500	353850850	40850	40950	40950	40850	202
642	20241218	091400	345584850	40950	40950	40950	40800	395
643	20241218	091300	329427350	40950	40950	40950	40800	54
644	20241218	091200	327216800	40950	40900	41000	40800	916
645	20241218	091100	289712700	40900	40850	40900	40750	657
646	20241218	091000	262853550	40850	40850	40900	40850	163
647	20241218	090900	256193250	40850	40800	40850	40700	800
648	20241218	090800	223550600	40800	40800	40800	40800	66
649	20241218	090700	220857800	40800	40750	40800	40750	570
650	20241218	090600	197622800	40700	40750	40750	40650	120
651	20241218	090500	192737600	40650	40750	40750	40650	1069
652	20241218	090400	149251100	40700	40750	40750	40700	220
653	20241218	090300	140292900	40750	40750	40750	40750	712
654	20241218	090200	111278900	40750	40700	40750	40650	139
655	20241218	090100	105622500	40650	40600	40700	40450	1421
656	20241218	090000	47968850	40600	40700	40750	40600	1148