KissMeData/039200/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192100	2172266480	20150	20150	20150	20150	1707
3	20231211	192000	2172266480	20150	20150	20150	20150	0
4	20231211	191900	2172266480	20150	20150	20150	20150	0
5	20231211	191800	2172266480	20150	20150	20150	20150	0
6	20231211	191700	2172266480	20150	20150	20150	20150	0
7	20231211	191600	2172266480	20150	20150	20150	20150	0
8	20231211	191500	2172266480	20150	20150	20150	20150	0
9	20231211	191400	2172266480	20150	20150	20150	20150	0
10	20231211	191300	2172266480	20150	20150	20150	20150	0
11	20231211	191200	2172266480	20150	20150	20150	20150	0
12	20231211	191100	2172266480	20150	20150	20150	20150	0
13	20231211	191000	2172266480	20150	20150	20150	20150	0
14	20231211	190900	2172266480	20150	20150	20150	20150	0
15	20231211	190800	2172266480	20150	20150	20150	20150	0
16	20231211	190700	2172266480	20150	20150	20150	20150	0
17	20231211	190600	2172266480	20150	20150	20150	20150	0
18	20231211	190500	2172266480	20150	20150	20150	20150	0
19	20231211	190400	2172266480	20150	20150	20150	20150	0
20	20231211	190300	2172266480	20150	20150	20150	20150	0
21	20231211	190200	2172266480	20150	20150	20150	20150	0
22	20231211	190100	2172266480	20150	20150	20150	20150	0
23	20231211	190000	2172266480	20150	20150	20150	20150	0
24	20231211	185900	2172266480	20150	20150	20150	20150	0
25	20231211	185800	2172266480	20150	20150	20150	20150	0
26	20231211	185700	2172266480	20150	20150	20150	20150	0
27	20231211	185600	2172266480	20150	20150	20150	20150	0
28	20231211	185500	2172266480	20150	20150	20150	20150	0
29	20231211	185400	2172266480	20150	20150	20150	20150	0
30	20231211	185300	2172266480	20150	20150	20150	20150	0
31	20231211	185200	2172266480	20150	20150	20150	20150	0
32	20231211	185100	2172266480	20150	20150	20150	20150	1707
33	20231211	185000	2172266480	20150	20150	20150	20150	0
34	20231211	184900	2172266480	20150	20150	20150	20150	0
35	20231211	184800	2172266480	20150	20150	20150	20150	0
36	20231211	184700	2172266480	20150	20150	20150	20150	0
37	20231211	184600	2172266480	20150	20150	20150	20150	0
38	20231211	184500	2172266480	20150	20150	20150	20150	0
39	20231211	184400	2172266480	20150	20150	20150	20150	0
40	20231211	184300	2172266480	20150	20150	20150	20150	0
41	20231211	184200	2172266480	20150	20150	20150	20150	0
42	20231211	184100	2172266480	20150	20150	20150	20150	0
43	20231211	184000	2172266480	20150	20150	20150	20150	0
44	20231211	183900	2172266480	20150	20150	20150	20150	0
45	20231211	183800	2172266480	20150	20150	20150	20150	0
46	20231211	183700	2172266480	20150	20150	20150	20150	0
47	20231211	183600	2172266480	20150	20150	20150	20150	0
48	20231211	183500	2172266480	20150	20150	20150	20150	0
49	20231211	183400	2172266480	20150	20150	20150	20150	0
50	20231211	183300	2172266480	20150	20150	20150	20150	0
51	20231211	183200	2172266480	20150	20150	20150	20150	0
52	20231211	183100	2172266480	20150	20150	20150	20150	0
53	20231211	183000	2172266480	20150	20150	20150	20150	0
54	20231211	182900	2172266480	20150	20150	20150	20150	0
55	20231211	182800	2172266480	20150	20150	20150	20150	0
56	20231211	182700	2172266480	20150	20150	20150	20150	0
57	20231211	182600	2172266480	20150	20150	20150	20150	0
58	20231211	182500	2172266480	20150	20150	20150	20150	0
59	20231211	182400	2172266480	20150	20150	20150	20150	0
60	20231211	182300	2172266480	20150	20150	20150	20150	0
61	20231211	182200	2172266480	20150	20150	20150	20150	0
62	20231211	182100	2172266480	20150	20150	20150	20150	1707
63	20231211	182000	2172266480	20150	20150	20150	20150	0
64	20231211	181900	2172266480	20150	20150	20150	20150	0
65	20231211	181800	2172266480	20150	20150	20150	20150	0
66	20231211	181700	2172266480	20150	20150	20150	20150	0
67	20231211	181600	2172266480	20150	20150	20150	20150	0
68	20231211	181500	2172266480	20150	20150	20150	20150	0
69	20231211	181400	2172266480	20150	20150	20150	20150	0
70	20231211	181300	2172266480	20150	20150	20150	20150	0
71	20231211	181200	2172266480	20150	20150	20150	20150	0
72	20231211	181100	2172266480	20150	20150	20150	20150	0
73	20231211	181000	2172266480	20150	20150	20150	20150	0
74	20231211	180900	2172266480	20150	20150	20150	20150	0
75	20231211	180800	2172266480	20150	20150	20150	20150	0
76	20231211	180700	2172266480	20150	20150	20150	20150	0
77	20231211	180600	2172266480	20150	20150	20150	20150	0
78	20231211	180500	2172266480	20150	20150	20150	20150	0
79	20231211	180400	2172266480	20150	20150	20150	20150	0
80	20231211	180300	2172266480	20150	20150	20150	20150	0
81	20231211	180200	2172266480	20150	20150	20150	20150	0
82	20231211	180100	2172266480	20150	20150	20150	20150	0
83	20231211	180000	2172266480	20150	20150	20150	20150	0
84	20231211	175900	2172266480	20150	20150	20150	20150	0
85	20231211	175800	2172266480	20150	20150	20150	20150	0
86	20231211	175700	2172266480	20150	20150	20150	20150	0
87	20231211	175600	2172266480	20150	20150	20150	20150	0
88	20231211	175500	2172266480	20150	20150	20150	20150	0
89	20231211	175400	2172266480	20150	20150	20150	20150	0
90	20231211	175300	2172266480	20150	20150	20150	20150	0
91	20231211	175200	2172266480	20150	20150	20150	20150	0
92	20231211	175100	2172266480	20150	20150	20150	20150	1707
93	20231211	175000	2172266480	20150	20150	20150	20150	0
94	20231211	174900	2172266480	20150	20150	20150	20150	0
95	20231211	174800	2172266480	20150	20150	20150	20150	0
96	20231211	174700	2172266480	20150	20150	20150	20150	0
97	20231211	174600	2172266480	20150	20150	20150	20150	0
98	20231211	174500	2172266480	20150	20150	20150	20150	0
99	20231211	174400	2172266480	20150	20150	20150	20150	0
100	20231211	174300	2172266480	20150	20150	20150	20150	0
101	20231211	174200	2172266480	20150	20150	20150	20150	0
102	20231211	174100	2172266480	20150	20150	20150	20150	0
103	20231211	174000	2172266480	20150	20150	20150	20150	0
104	20231211	173900	2172266480	20150	20150	20150	20150	0
105	20231211	173800	2172266480	20150	20150	20150	20150	0
106	20231211	173700	2172266480	20150	20150	20150	20150	0
107	20231211	173600	2172266480	20150	20150	20150	20150	0
108	20231211	173500	2172266480	20150	20150	20150	20150	0
109	20231211	173400	2172266480	20150	20150	20150	20150	0
110	20231211	173300	2172266480	20150	20150	20150	20150	0
111	20231211	173200	2172266480	20150	20150	20150	20150	0
112	20231211	173100	2172266480	20150	20150	20150	20150	0
113	20231211	173000	2172266480	20150	20150	20150	20150	0
114	20231211	172900	2172266480	20150	20150	20150	20150	0
115	20231211	172800	2172266480	20150	20150	20150	20150	0
116	20231211	172700	2172266480	20150	20150	20150	20150	0
117	20231211	172600	2172266480	20150	20150	20150	20150	0
118	20231211	172500	2172266480	20150	20150	20150	20150	0
119	20231211	172400	2172266480	20150	20150	20150	20150	0
120	20231211	172300	2172266480	20150	20150	20150	20150	0
121	20231211	172200	2172266480	20150	20150	20150	20150	0
122	20231211	172100	2172266480	20150	20150	20150	20150	1707
123	20231211	172000	2172266480	20150	20150	20150	20150	0
124	20231211	171900	2172266480	20150	20150	20150	20150	0
125	20231211	171800	2172266480	20150	20150	20150	20150	0
126	20231211	171700	2172266480	20150	20150	20150	20150	0
127	20231211	171600	2172266480	20150	20150	20150	20150	0
128	20231211	171500	2172266480	20150	20150	20150	20150	0
129	20231211	171400	2172266480	20150	20150	20150	20150	0
130	20231211	171300	2172266480	20150	20150	20150	20150	0
131	20231211	171200	2172266480	20150	20150	20150	20150	0
132	20231211	171100	2172266480	20150	20150	20150	20150	0
133	20231211	171000	2172266480	20150	20150	20150	20150	0
134	20231211	170900	2172266480	20150	20150	20150	20150	0
135	20231211	170800	2172266480	20150	20150	20150	20150	0
136	20231211	170700	2172266480	20150	20150	20150	20150	0
137	20231211	170600	2172266480	20150	20150	20150	20150	0
138	20231211	170500	2172266480	20150	20150	20150	20150	0
139	20231211	170400	2172266480	20150	20150	20150	20150	0
140	20231211	170300	2172266480	20150	20150	20150	20150	0
141	20231211	170200	2172266480	20150	20150	20150	20150	0
142	20231211	170100	2172266480	20150	20150	20150	20150	0
143	20231211	170000	2172266480	20150	20150	20150	20150	0
144	20231211	165900	2172266480	20150	20150	20150	20150	0
145	20231211	165800	2172266480	20150	20150	20150	20150	0
146	20231211	165700	2172266480	20150	20150	20150	20150	0
147	20231211	165600	2172266480	20150	20150	20150	20150	0
148	20231211	165500	2172266480	20150	20150	20150	20150	0
149	20231211	165400	2172266480	20150	20150	20150	20150	0
150	20231211	165300	2172266480	20150	20150	20150	20150	0
151	20231211	165200	2172266480	20150	20150	20150	20150	0
152	20231211	165100	2172266480	20150	20150	20150	20150	1707
153	20231211	165000	2172266480	20150	20150	20150	20150	0
154	20231211	164900	2172266480	20150	20150	20150	20150	0
155	20231211	164800	2172266480	20150	20150	20150	20150	0
156	20231211	164700	2172266480	20150	20150	20150	20150	0
157	20231211	164600	2172266480	20150	20150	20150	20150	0
158	20231211	164500	2172266480	20150	20150	20150	20150	0
159	20231211	164400	2172266480	20150	20150	20150	20150	0
160	20231211	164300	2172266480	20150	20150	20150	20150	0
161	20231211	164200	2172266480	20150	20150	20150	20150	0
162	20231211	164100	2172266480	20150	20150	20150	20150	0
163	20231211	164000	2172266480	20150	20150	20150	20150	0
164	20231211	163900	2172266480	20150	20150	20150	20150	0
165	20231211	163800	2172266480	20150	20150	20150	20150	0
166	20231211	163700	2172266480	20150	20150	20150	20150	0
167	20231211	163600	2172266480	20150	20150	20150	20150	0
168	20231211	163500	2172266480	20150	20150	20150	20150	0
169	20231211	163400	2172266480	20150	20150	20150	20150	0
170	20231211	163300	2172266480	20150	20150	20150	20150	0
171	20231211	163200	2172266480	20150	20150	20150	20150	0
172	20231211	163100	2172266480	20150	20150	20150	20150	0
173	20231211	163000	2172266480	20150	20150	20150	20150	0
174	20231211	162900	2172266480	20150	20150	20150	20150	0
175	20231211	162800	2172266480	20150	20150	20150	20150	0
176	20231211	162700	2172266480	20150	20150	20150	20150	0
177	20231211	162600	2172266480	20150	20150	20150	20150	0
178	20231211	162500	2172266480	20150	20150	20150	20150	0
179	20231211	162400	2172266480	20150	20150	20150	20150	0
180	20231211	162300	2172266480	20150	20150	20150	20150	0
181	20231211	162200	2172266480	20150	20150	20150	20150	0
182	20231211	162100	2172266480	20150	20150	20150	20150	1707
183	20231211	162000	2172266480	20150	20150	20150	20150	0
184	20231211	161900	2172266480	20150	20150	20150	20150	0
185	20231211	161800	2172266480	20150	20150	20150	20150	0
186	20231211	161700	2172266480	20150	20150	20150	20150	0
187	20231211	161600	2172266480	20150	20150	20150	20150	0
188	20231211	161500	2172266480	20150	20150	20150	20150	0
189	20231211	161400	2172266480	20150	20150	20150	20150	0
190	20231211	161300	2172266480	20150	20150	20150	20150	0
191	20231211	161200	2172266480	20150	20150	20150	20150	0
192	20231211	161100	2172266480	20150	20150	20150	20150	0
193	20231211	161000	2172266480	20150	20150	20150	20150	0
194	20231211	160900	2172266480	20150	20150	20150	20150	0
195	20231211	160800	2172266480	20150	20150	20150	20150	0
196	20231211	160700	2172266480	20150	20150	20150	20150	0
197	20231211	160600	2172266480	20150	20150	20150	20150	0
198	20231211	160500	2172266480	20150	20150	20150	20150	0
199	20231211	160400	2172266480	20150	20150	20150	20150	0
200	20231211	160300	2172266480	20150	20150	20150	20150	0
201	20231211	160200	2172266480	20150	20150	20150	20150	0
202	20231211	160100	2172266480	20150	20150	20150	20150	0
203	20231211	160000	2172266480	20150	20150	20150	20150	0
204	20231211	155900	2172266480	20150	20150	20150	20150	0
205	20231211	155800	2172266480	20150	20150	20150	20150	0
206	20231211	155700	2172266480	20150	20150	20150	20150	0
207	20231211	155600	2172266480	20150	20150	20150	20150	0
208	20231211	155500	2172266480	20150	20150	20150	20150	0
209	20231211	155400	2172266480	20150	20150	20150	20150	0
210	20231211	155300	2172266480	20150	20150	20150	20150	0
211	20231211	155200	2172266480	20150	20150	20150	20150	0
212	20231211	155100	2172266480	20150	20150	20150	20150	1707
213	20231211	155000	2172266480	20150	20150	20150	20150	0
214	20231211	154900	2172266480	20150	20150	20150	20150	0
215	20231211	154800	2172266480	20150	20150	20150	20150	0
216	20231211	154700	2172266480	20150	20150	20150	20150	0
217	20231211	154600	2172266480	20150	20150	20150	20150	0
218	20231211	154500	2172266480	20150	20150	20150	20150	0
219	20231211	154400	2172266480	20150	20150	20150	20150	0
220	20231211	154300	2172266480	20150	20150	20150	20150	0
221	20231211	154200	2172266480	20150	20150	20150	20150	0
222	20231211	154100	2172266480	20150	20150	20150	20150	0
223	20231211	154000	2172266480	20150	20150	20150	20150	0
224	20231211	153900	2172266480	20150	20150	20150	20150	0
225	20231211	153800	2172266480	20150	20150	20150	20150	0
226	20231211	153700	2172266480	20150	20150	20150	20150	0
227	20231211	153600	2172266480	20150	20150	20150	20150	0
228	20231211	153500	2172266480	20150	20150	20150	20150	0
229	20231211	153400	2172266480	20150	20150	20150	20150	0
230	20231211	153300	2172266480	20150	20150	20150	20150	0
231	20231211	153200	2172266480	20150	20150	20150	20150	0
232	20231211	153100	2172266480	20150	20150	20150	20150	0
233	20231211	153000	2172266480	20150	20150	20150	20150	1707
234	20231211	152900	2137870430	20100	20100	20100	20100	0
235	20231211	152800	2137870430	20100	20100	20100	20100	0
236	20231211	152700	2137870430	20100	20100	20100	20100	0
237	20231211	152600	2137870430	20100	20100	20100	20100	0
238	20231211	152500	2137870430	20100	20100	20100	20100	0
239	20231211	152400	2137870430	20100	20100	20100	20100	0
240	20231211	152300	2137870430	20100	20100	20100	20100	0
241	20231211	152200	2137870430	20100	20100	20100	20100	0
242	20231211	152100	2137870430	20100	20100	20100	20100	0
243	20231211	152000	2137870430	20100	20100	20100	20100	0
244	20231211	151900	2137870430	20100	20150	20200	20100	882
245	20231211	151800	2120125880	20100	20150	20200	20100	820
246	20231211	151700	2103602980	20150	20150	20150	20150	2
247	20231211	151600	2103562680	20150	20150	20150	20150	393
248	20231211	151500	2095643730	20150	20150	20150	20100	327
249	20231211	151400	2089057380	20150	20150	20150	20150	337
250	20231211	151300	2082266830	20150	20150	20150	20150	10
251	20231211	151200	2082065330	20150	20150	20150	20150	170
252	20231211	151100	2078639830	20100	20100	20100	20100	0
253	20231211	151000	2078639830	20100	20100	20150	20100	111
254	20231211	150900	2076408630	20150	20150	20150	20150	374
255	20231211	150800	2068872530	20100	20050	20100	20050	403
256	20231211	150700	2060772280	20050	20050	20050	20050	0
257	20231211	150600	2060772280	20050	20100	20100	20050	311
258	20231211	150500	2054531180	20050	20050	20050	20050	76
259	20231211	150400	2053007380	20050	20050	20050	20050	1
260	20231211	150300	2052987330	20100	20050	20100	20050	102
261	20231211	150200	2050942180	20050	20050	20050	20050	3
262	20231211	150100	2050882030	20100	20100	20100	20100	315
263	20231211	150000	2044550530	20100	20050	20100	20050	313
264	20231211	145900	2038268980	20100	20050	20100	20050	27
265	20231211	145800	2037727480	20050	20100	20100	20050	637
266	20231211	145700	2024927230	20100	20100	20100	20100	0
267	20231211	145600	2024927230	20100	20100	20100	20100	1
268	20231211	145500	2024907130	20050	20100	20100	20050	2
269	20231211	145400	2024866980	20050	20050	20050	20050	20
270	20231211	145300	2024465980	20050	20050	20050	20050	101
271	20231211	145200	2022440930	20050	20050	20050	20050	110
272	20231211	145100	2020235430	20050	20100	20100	20000	3999
273	20231211	145000	1940159380	20100	20150	20150	20100	258
274	20231211	144900	1934973530	20100	20100	20100	20100	75
275	20231211	144800	1933466030	20150	20100	20150	20100	327
276	20231211	144700	1926892030	20100	20100	20100	20100	400
277	20231211	144600	1918852030	20150	20150	20150	20150	1
278	20231211	144500	1918831880	20100	20150	20150	20100	139
279	20231211	144400	1916037930	20100	20100	20100	20100	225
280	20231211	144300	1911515430	20100	20150	20150	20100	44
281	20231211	144200	1910630980	20100	20100	20150	20100	215
282	20231211	144100	1906309430	20100	20100	20150	20100	296
283	20231211	144000	1900359530	20150	20100	20150	20100	12
284	20231211	143900	1900118280	20150	20150	20150	20150	5
285	20231211	143800	1900017530	20100	20100	20150	20100	28
286	20231211	143700	1899453930	20100	20200	20200	20100	18
287	20231211	143600	1899092030	20100	20150	20200	20100	102
288	20231211	143500	1897037630	20100	20200	20200	20100	49
289	20231211	143400	1896052080	20150	20100	20150	20100	126
290	20231211	143300	1893515030	20100	20200	20200	20100	373
291	20231211	143200	1886000980	20200	20200	20200	20200	0
292	20231211	143100	1886000980	20200	20200	20200	20200	1
293	20231211	143000	1885980780	20200	20250	20250	20200	29
294	20231211	142900	1885393880	20250	20200	20250	20200	466
295	20231211	142800	1875975630	20200	20200	20200	20200	106
296	20231211	142700	1873834430	20200	20200	20200	20200	28
297	20231211	142600	1873268830	20200	20200	20200	20150	220
298	20231211	142500	1868824880	20200	20200	20200	20200	20
299	20231211	142400	1868420880	20200	20200	20250	20200	155
300	20231211	142300	1865284830	20200	20250	20250	20200	56
301	20231211	142200	1864153280	20250	20250	20250	20250	218
302	20231211	142100	1859738780	20250	20200	20250	20200	117
303	20231211	142000	1857375130	20200	20250	20250	20200	515
304	20231211	141900	1846971180	20250	20250	20250	20200	816
305	20231211	141800	1830482630	20250	20250	20250	20200	26
306	20231211	141700	1829956580	20250	20250	20250	20250	119
307	20231211	141600	1827546830	20250	20250	20250	20200	8
308	20231211	141500	1827384880	20250	20250	20250	20250	139
309	20231211	141400	1824570130	20200	20200	20250	20150	2255
310	20231211	141300	1779110480	20250	20250	20250	20250	21
311	20231211	141200	1778685230	20250	20250	20250	20250	105
312	20231211	141100	1776558980	20250	20250	20250	20250	4
313	20231211	141000	1776477980	20250	20250	20250	20200	169
314	20231211	140900	1773058080	20250	20250	20250	20250	9
315	20231211	140800	1772875830	20250	20250	20250	20250	119
316	20231211	140700	1770466080	20250	20250	20250	20250	106
317	20231211	140600	1768319580	20250	20250	20250	20250	3
318	20231211	140500	1768258830	20250	20250	20250	20250	827
319	20231211	140400	1751512080	20250	20250	20250	20250	2
320	20231211	140300	1751471580	20250	20250	20250	20250	123
321	20231211	140200	1748980830	20250	20250	20250	20250	6
322	20231211	140100	1748859330	20250	20200	20250	20200	359
323	20231211	140000	1741602430	20200	20200	20200	20150	265
324	20231211	135900	1736255380	20200	20200	20200	20200	4
325	20231211	135800	1736174580	20200	20200	20200	20150	1376
326	20231211	135700	1708441930	20200	20250	20250	20200	545
327	20231211	135600	1697432830	20250	20250	20250	20200	132
328	20231211	135500	1694760280	20250	20300	20300	20250	314
329	20231211	135400	1688401480	20300	20300	20300	20300	101
330	20231211	135300	1686351180	20300	20300	20300	20300	120
331	20231211	135200	1683915180	20300	20300	20300	20250	26
332	20231211	135100	1683387430	20300	20300	20300	20300	120
333	20231211	135000	1680951430	20300	20300	20300	20300	1
334	20231211	134900	1680931130	20300	20300	20300	20300	109
335	20231211	134800	1678718430	20300	20300	20300	20250	45
336	20231211	134700	1677805880	20300	20300	20300	20300	100
337	20231211	134600	1675775880	20300	20300	20300	20250	142
338	20231211	134500	1672894080	20300	20250	20300	20250	9
339	20231211	134400	1672711530	20250	20250	20300	20250	928
340	20231211	134300	1653913580	20300	20250	20300	20250	8
341	20231211	134200	1653751230	20300	20300	20300	20300	109
342	20231211	134100	1651538530	20300	20250	20300	20250	32
343	20231211	134000	1650889680	20250	20300	20300	20250	110
344	20231211	133900	1648662130	20300	20200	20300	20200	1517
345	20231211	133800	1617943530	20200	20250	20250	20200	11
346	20231211	133700	1617720980	20250	20250	20250	20250	100
347	20231211	133600	1615695980	20200	20200	20250	20200	29
348	20231211	133500	1615109080	20250	20250	20250	20250	110
349	20231211	133400	1612881580	20250	20250	20250	20250	20
350	20231211	133300	1612476580	20250	20200	20250	20200	115
351	20231211	133200	1610148280	20250	20200	20250	20200	121
352	20231211	133100	1607700780	20200	20200	20200	20200	1
353	20231211	133000	1607680580	20200	20250	20250	20200	268
354	20231211	132900	1602261480	20250	20250	20250	20250	22
355	20231211	132800	1601815980	20250	20250	20250	20250	104
356	20231211	132700	1599709980	20250	20250	20250	20250	25
357	20231211	132600	1599203730	20250	20250	20250	20250	107
358	20231211	132500	1597036980	20250	20200	20250	20200	103
359	20231211	132400	1594951280	20250	20250	20250	20250	22
360	20231211	132300	1594505780	20200	20200	20200	20200	297
361	20231211	132200	1588506380	20150	20200	20200	20150	59
362	20231211	132100	1587316730	20200	20200	20200	20200	114
363	20231211	132000	1585013930	20250	20250	20250	20250	7
364	20231211	131900	1584872180	20250	20200	20250	20200	164
365	20231211	131800	1581552030	20200	20250	20250	20200	263
366	20231211	131700	1576231980	20250	20200	20250	20200	22
367	20231211	131600	1575786530	20250	20250	20250	20250	104
368	20231211	131500	1573680530	20200	20250	20250	20150	337
369	20231211	131400	1566878780	20250	20250	20250	20200	160
370	20231211	131300	1563638830	20250	20250	20250	20250	4
371	20231211	131200	1563557830	20250	20250	20250	20200	209
372	20231211	131100	1559329830	20250	20250	20250	20250	109
373	20231211	131000	1557122580	20250	20250	20250	20250	17
374	20231211	130900	1556778330	20250	20250	20250	20250	108
375	20231211	130800	1554591330	20250	20250	20250	20250	10
376	20231211	130700	1554388830	20250	20250	20250	20250	117
377	20231211	130600	1552019580	20250	20250	20250	20250	109
378	20231211	130500	1549812330	20250	20250	20250	20250	23
379	20231211	130400	1549346580	20250	20250	20250	20250	103
380	20231211	130300	1547260830	20250	20200	20250	20200	22
381	20231211	130200	1546815380	20200	20250	20250	20200	160
382	20231211	130100	1543578080	20200	20250	20250	20200	203
383	20231211	130000	1539477330	20250	20250	20250	20250	124
384	20231211	125900	1536966330	20250	20300	20300	20250	252
385	20231211	125800	1531857880	20250	20300	20300	20250	247
386	20231211	125700	1526851780	20300	20300	20300	20250	111
387	20231211	125600	1524598530	20300	20300	20300	20300	6
388	20231211	125500	1524476730	20300	20250	20300	20250	118
389	20231211	125400	1522085080	20250	20300	20300	20250	9
390	20231211	125300	1521902680	20300	20250	20300	20250	138
391	20231211	125200	1519102080	20250	20250	20250	20250	129
392	20231211	125100	1516489830	20250	20250	20250	20200	75
393	20231211	125000	1514972080	20300	20300	20300	20250	130
394	20231211	124900	1512333230	20300	20300	20300	20300	0
395	20231211	124800	1512333230	20300	20300	20300	20250	194
396	20231211	124700	1508398480	20300	20300	20350	20300	1910
397	20231211	124600	1469615630	20300	20300	20300	20250	173
398	20231211	124500	1466105780	20300	20300	20300	20300	104
399	20231211	124400	1463994580	20250	20250	20300	20250	638
400	20231211	124300	1451074780	20250	20250	20250	20200	176
401	20231211	124200	1447513280	20250	20250	20250	20250	1
402	20231211	124100	1447493030	20250	20250	20250	20250	125
403	20231211	124000	1444961780	20250	20250	20250	20250	6
404	20231211	123900	1444840280	20250	20250	20250	20250	100
405	20231211	123800	1442815280	20250	20200	20250	20200	616
406	20231211	123700	1430371230	20200	20200	20200	20050	3063
407	20231211	123600	1368886180	20200	20200	20200	20200	120
408	20231211	123500	1366462180	20200	20200	20200	20200	7
409	20231211	123400	1366320780	20200	20250	20250	20200	128
410	20231211	123300	1363729080	20250	20250	20250	20250	1
411	20231211	123200	1363708830	20250	20200	20250	20200	106
412	20231211	123100	1361562380	20200	20200	20250	20200	125
413	20231211	123000	1359034830	20200	20200	20200	20200	102
414	20231211	122900	1356974430	20250	20250	20250	20250	138
415	20231211	122800	1354179930	20250	20250	20250	20250	7
416	20231211	122700	1354038180	20250	20250	20250	20250	104
417	20231211	122600	1351932180	20250	20250	20250	20250	18
418	20231211	122500	1351567680	20250	20200	20250	20200	129
419	20231211	122400	1348958880	20200	20250	20250	20200	116
420	20231211	122300	1346610680	20250	20250	20250	20250	10
421	20231211	122200	1346408180	20250	20200	20250	20200	129
422	20231211	122100	1343799180	20250	20250	20250	20250	0
423	20231211	122000	1343799180	20250	20200	20250	20200	148
424	20231211	121900	1340805080	20200	20200	20200	20200	6
425	20231211	121800	1340683880	20200	20200	20200	20200	121
426	20231211	121700	1338239680	20200	20200	20200	20150	152
427	20231211	121600	1335169830	20200	20200	20200	20200	25
428	20231211	121500	1334664830	20200	20200	20200	20200	110
429	20231211	121400	1332442830	20200	20200	20200	20200	9
430	20231211	121300	1332261030	20200	20150	20250	20150	275
431	20231211	121200	1326712530	20100	20150	20150	20100	53
432	20231211	121100	1325647180	20100	20100	20100	20100	759
433	20231211	121000	1310391280	20100	20100	20100	20100	107
434	20231211	120900	1308240580	20100	20100	20100	20100	18
435	20231211	120800	1307878780	20100	20100	20100	20100	111
436	20231211	120700	1305647680	20100	20100	20100	20100	25
437	20231211	120600	1305145180	20100	20100	20100	20100	108
438	20231211	120500	1302974380	20100	20100	20100	20100	396
439	20231211	120400	1295014780	20150	20150	20150	20100	196
440	20231211	120300	1291069680	20100	20150	20150	20100	789
441	20231211	120200	1275204980	20150	20150	20150	20150	10
442	20231211	120100	1275003480	20150	20150	20150	20150	110
443	20231211	120000	1272786980	20150	20150	20150	20150	13
444	20231211	115900	1272525030	20150	20150	20150	20150	127
445	20231211	115800	1269965980	20150	20150	20150	20100	26
446	20231211	115700	1269443030	20150	20200	20200	20150	105
447	20231211	115600	1267327230	20200	20200	20200	20200	121
448	20231211	115500	1264883030	20150	20100	20200	20100	14
449	20231211	115400	1264600530	20200	20250	20250	20150	152
450	20231211	115300	1261531880	20250	20150	20250	20150	15
451	20231211	115200	1261228230	20250	20250	20250	20150	211
452	20231211	115100	1256964730	20200	20250	20250	20200	7
453	20231211	115000	1256823030	20200	20250	20250	20200	414
454	20231211	114900	1248454980	20250	20250	20250	20250	122
455	20231211	114800	1245984480	20250	20250	20250	20250	10
456	20231211	114700	1245781980	20250	20250	20250	20250	118
457	20231211	114600	1243392480	20250	20200	20250	20200	7
458	20231211	114500	1243250780	20250	20250	20250	20250	127
459	20231211	114400	1240679030	20150	20200	20200	20150	1200
460	20231211	114300	1216498980	20250	20200	20250	20200	129
461	20231211	114200	1213888180	20200	20200	20200	20200	107
462	20231211	114100	1211726780	20200	20150	20200	20150	5
463	20231211	114000	1211625830	20200	20200	20200	20200	133
464	20231211	113900	1208939230	20200	20200	20200	20200	32
465	20231211	113800	1208292830	20200	20200	20200	20200	105
466	20231211	113700	1206171830	20150	20250	20250	20150	313
467	20231211	113600	1199863930	20250	20250	20250	20250	124
468	20231211	113500	1197352930	20250	20250	20250	20250	1
469	20231211	113400	1197332680	20250	20250	20250	20250	7
470	20231211	113300	1197190930	20250	20250	20250	20250	6
471	20231211	113200	1197069430	20250	20300	20300	20250	37
472	20231211	113100	1196320130	20300	20200	20300	20200	7
473	20231211	113000	1196178130	20250	20300	20300	20200	63
474	20231211	112900	1194904030	20250	20250	20250	20250	0
475	20231211	112800	1194904030	20250	20300	20300	20250	137
476	20231211	112700	1192129480	20300	20300	20300	20300	7
477	20231211	112600	1191987380	20300	20300	20300	20300	0
478	20231211	112500	1191987380	20300	20250	20300	20250	43
479	20231211	112400	1191116330	20250	20300	20300	20250	217
480	20231211	112300	1186721730	20300	20300	20300	20300	0
481	20231211	112200	1186721730	20300	20300	20300	20300	7
482	20231211	112100	1186579630	20300	20300	20300	20300	16
483	20231211	112000	1186254830	20300	20300	20300	20300	21
484	20231211	111900	1185828530	20300	20300	20300	20300	17
485	20231211	111800	1185483430	20300	20250	20300	20250	47
486	20231211	111700	1184531330	20300	20300	20300	20300	10
487	20231211	111600	1184328330	20300	20250	20300	20250	129
488	20231211	111500	1181715780	20300	20300	20300	20300	17
489	20231211	111400	1181370680	20300	20300	20300	20300	1
490	20231211	111300	1181350380	20300	20300	20300	20300	18
491	20231211	111200	1180984980	20300	20300	20300	20300	7
492	20231211	111100	1180842880	20300	20300	20300	20300	0
493	20231211	111000	1180842880	20300	20300	20300	20300	6
494	20231211	110900	1180721080	20300	20300	20300	20300	6
495	20231211	110800	1180599280	20250	20250	20250	20250	13
496	20231211	110700	1180336030	20300	20300	20300	20250	107
497	20231211	110600	1178168930	20250	20300	20300	20250	8
498	20231211	110500	1178006630	20300	20300	20300	20300	11
499	20231211	110400	1177783330	20300	20300	20300	20300	7
500	20231211	110300	1177641230	20250	20300	20300	20250	78
501	20231211	110200	1176058680	20300	20350	20350	20300	323
502	20231211	110100	1169501380	20350	20350	20350	20350	5
503	20231211	110000	1169399630	20350	20350	20350	20350	31
504	20231211	105900	1168768780	20350	20350	20350	20350	103
505	20231211	105800	1166672730	20350	20350	20350	20350	32
506	20231211	105700	1166021530	20350	20350	20350	20350	28
507	20231211	105600	1165451730	20350	20350	20350	20350	54
508	20231211	105500	1164352830	20350	20350	20350	20350	0
509	20231211	105400	1164352830	20350	20300	20350	20300	1163
510	20231211	105300	1140743630	20300	20300	20300	20300	6
511	20231211	105200	1140621830	20300	20300	20300	20300	294
512	20231211	105100	1134653630	20300	20250	20300	20250	7
513	20231211	105000	1134511580	20250	20250	20250	20250	1456
514	20231211	104900	1105027580	20250	20200	20250	20200	2
515	20231211	104800	1104987130	20250	20200	20250	20200	65
516	20231211	104700	1103673880	20200	20150	20200	20150	527
517	20231211	104600	1093037080	20150	20150	20150	20150	59
518	20231211	104500	1091848230	20200	20250	20250	20200	274
519	20231211	104400	1086305280	20300	20300	20300	20300	7
520	20231211	104300	1086163180	20250	20250	20250	20250	98
521	20231211	104200	1084178680	20300	20350	20350	20300	174
522	20231211	104100	1080646430	20350	20350	20350	20350	76
523	20231211	104000	1079099830	20350	20300	20350	20300	51
524	20231211	103900	1078064480	20350	20300	20350	20300	2827
525	20231211	103800	1020610030	20250	20250	20250	20250	1365
526	20231211	103700	992968780	20250	20250	20250	20250	0
527	20231211	103600	992968780	20250	20250	20250	20250	21
528	20231211	103500	992543530	20250	20250	20250	20250	7
529	20231211	103400	992401780	20250	20250	20250	20250	0
530	20231211	103300	992401780	20250	20250	20250	20250	5
531	20231211	103200	992300530	20250	20200	20250	20200	191
532	20231211	103100	988435280	20200	20200	20200	20200	1266
533	20231211	103000	962862080	20200	20150	20200	20150	28
534	20231211	102900	962297580	20150	20150	20200	20150	57
535	20231211	102800	961148730	20150	20150	20150	20150	124
536	20231211	102700	958650130	20150	20150	20150	20150	81
537	20231211	102600	957017980	20150	20150	20150	20100	418
538	20231211	102500	948615280	20200	20200	20200	20200	1
539	20231211	102400	948595080	20200	20150	20200	20150	212
540	20231211	102300	944322980	20150	20100	20150	20100	951
541	20231211	102200	925207430	20200	20200	20200	20200	3
542	20231211	102100	925146830	20200	20200	20200	20200	7
543	20231211	102000	925005430	20200	20150	20200	20150	110
544	20231211	101900	922786030	20150	20150	20150	20150	0
545	20231211	101800	922786030	20150	20100	20200	20100	172
546	20231211	101700	919320080	20100	20200	20200	20100	178
547	20231211	101600	915741680	20200	20200	20200	20200	29
548	20231211	101500	915155880	20200	20200	20200	20200	6
549	20231211	101400	915034680	20200	20200	20200	20200	106
550	20231211	101300	912893480	20150	20150	20150	20150	127
551	20231211	101200	910334430	20200	20150	20200	20150	36
552	20231211	101100	909608730	20150	20150	20150	20150	871
553	20231211	101000	892058080	20100	20100	20100	20100	1
554	20231211	100900	892037980	20150	20150	20150	20150	0
555	20231211	100800	892037980	20150	20100	20150	20100	450
556	20231211	100700	882990180	20100	20100	20100	20050	26
557	20231211	100600	882468330	20050	20050	20050	20050	186
558	20231211	100500	878739030	20050	20000	20050	20000	15
559	20231211	100400	878438480	20100	20100	20100	20100	15
560	20231211	100300	878136980	20050	20050	20050	20050	770
561	20231211	100200	862698480	20050	20050	20050	20000	128
562	20231211	100100	860138080	20050	20050	20050	20050	6
563	20231211	100000	860017780	20050	20050	20050	20050	11
564	20231211	095900	859797230	20000	20000	20050	20000	141
565	20231211	095800	856976930	20050	20050	20050	20050	6
566	20231211	095700	856856630	20000	20000	20000	20000	461
567	20231211	095600	847636630	20050	20050	20050	20050	6
568	20231211	095500	847516330	20000	20000	20050	20000	1212
569	20231211	095400	823275780	20050	20100	20100	20050	641
570	20231211	095300	810423680	20100	20100	20100	20100	6
571	20231211	095200	810303080	20000	20100	20100	20000	17
572	20231211	095100	809962480	20050	20050	20050	20050	1086
573	20231211	095000	788188180	20050	20050	20100	20050	283
574	20231211	094900	782513730	20050	20000	20100	19990	1234
575	20231211	094800	757799720	20050	20000	20050	20000	597
576	20231211	094700	745856570	20100	20050	20100	20000	2383
577	20231211	094600	698146720	20100	20100	20100	20100	10
578	20231211	094500	697945720	20100	20100	20100	20100	24
579	20231211	094400	697463320	20150	20150	20150	20150	6
580	20231211	094300	697342420	20150	20100	20150	20100	81
581	20231211	094200	695714020	20100	20100	20100	20100	12
582	20231211	094100	695472820	20100	20100	20100	20100	7
583	20231211	094000	695332120	20100	20100	20150	20100	399
584	20231211	093900	687312170	20100	20100	20100	20050	264
585	20231211	093800	682013470	20100	20100	20100	20000	10239
586	20231211	093700	477191020	20100	20150	20150	20100	26
587	20231211	093600	476668120	20100	20100	20100	20100	12
588	20231211	093500	476426920	20150	20150	20150	20100	368
589	20231211	093400	469027720	20150	20150	20150	20100	180
590	20231211	093300	465409170	20150	20150	20150	20150	41
591	20231211	093200	464583020	20150	20150	20150	20150	306
592	20231211	093100	458417120	20150	20200	20200	20050	4355
593	20231211	093000	370669370	20150	20100	20150	20100	1175
594	20231211	092900	347038020	20150	20150	20150	20150	0
595	20231211	092800	347038020	20150	20150	20150	20150	7
596	20231211	092700	346896970	20150	20150	20150	20150	34
597	20231211	092600	346211870	20150	20100	20150	20100	171
598	20231211	092500	342771220	20100	20050	20100	20050	85
599	20231211	092400	341063470	20050	20000	20050	20000	745
600	20231211	092300	326135270	20000	20100	20100	20000	938
601	20231211	092200	307350920	20100	20100	20100	20100	317
602	20231211	092100	300979220	20100	20100	20100	20100	22
603	20231211	092000	300537020	20100	20050	20100	20050	135
604	20231211	091900	297826920	20000	20100	20100	19990	4712
605	20231211	091800	203500550	20100	20100	20100	20100	191
606	20231211	091700	199661450	20150	20150	20150	20150	310
607	20231211	091600	193414950	20250	20250	20250	20150	791
608	20231211	091500	177451400	20250	20300	20300	20250	443
609	20231211	091400	168468600	20300	20300	20300	20250	338
610	20231211	091300	161614200	20300	20250	20300	20250	996
611	20231211	091200	141420450	20250	20200	20250	20150	407
612	20231211	091100	133212650	20200	20200	20200	20200	305
613	20231211	091000	127051650	20200	20150	20200	20150	91
614	20231211	090900	125215500	20150	20150	20150	20150	9
615	20231211	090800	125034150	20150	20100	20200	20100	1995
616	20231211	090700	84928350	20100	20050	20100	20050	26
617	20231211	090600	84406450	20100	20100	20100	20100	21
618	20231211	090500	83984350	20100	20100	20100	20100	2
619	20231211	090400	83944150	20050	20050	20100	20000	529
620	20231211	090300	73359650	20050	20150	20250	20000	903
621	20231211	090200	55209500	20300	20100	20350	20050	1271
622	20231211	090100	29497750	20100	20000	20100	20000	113
623	20231211	090000	27236650	20000	20300	20300	20000	1355