KissMeData/030000/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191100	2140675400	20150	20150	20150	20150	9637
3	20231206	191000	2140675400	20150	20150	20150	20150	0
4	20231206	190900	2140675400	20150	20150	20150	20150	0
5	20231206	190800	2140675400	20150	20150	20150	20150	0
6	20231206	190700	2140675400	20150	20150	20150	20150	0
7	20231206	190600	2140675400	20150	20150	20150	20150	0
8	20231206	190500	2140675400	20150	20150	20150	20150	0
9	20231206	190400	2140675400	20150	20150	20150	20150	0
10	20231206	190300	2140675400	20150	20150	20150	20150	0
11	20231206	190200	2140675400	20150	20150	20150	20150	0
12	20231206	190100	2140675400	20150	20150	20150	20150	0
13	20231206	190000	2140675400	20150	20150	20150	20150	0
14	20231206	185900	2140675400	20150	20150	20150	20150	0
15	20231206	185800	2140675400	20150	20150	20150	20150	0
16	20231206	185700	2140675400	20150	20150	20150	20150	0
17	20231206	185600	2140675400	20150	20150	20150	20150	0
18	20231206	185500	2140675400	20150	20150	20150	20150	0
19	20231206	185400	2140675400	20150	20150	20150	20150	0
20	20231206	185300	2140675400	20150	20150	20150	20150	0
21	20231206	185200	2140675400	20150	20150	20150	20150	0
22	20231206	185100	2140675400	20150	20150	20150	20150	0
23	20231206	185000	2140675400	20150	20150	20150	20150	0
24	20231206	184900	2140675400	20150	20150	20150	20150	0
25	20231206	184800	2140675400	20150	20150	20150	20150	0
26	20231206	184700	2140675400	20150	20150	20150	20150	0
27	20231206	184600	2140675400	20150	20150	20150	20150	0
28	20231206	184500	2140675400	20150	20150	20150	20150	0
29	20231206	184400	2140675400	20150	20150	20150	20150	0
30	20231206	184300	2140675400	20150	20150	20150	20150	0
31	20231206	184200	2140675400	20150	20150	20150	20150	0
32	20231206	184100	2140675400	20150	20150	20150	20150	9637
33	20231206	184000	2140675400	20150	20150	20150	20150	0
34	20231206	183900	2140675400	20150	20150	20150	20150	0
35	20231206	183800	2140675400	20150	20150	20150	20150	0
36	20231206	183700	2140675400	20150	20150	20150	20150	0
37	20231206	183600	2140675400	20150	20150	20150	20150	0
38	20231206	183500	2140675400	20150	20150	20150	20150	0
39	20231206	183400	2140675400	20150	20150	20150	20150	0
40	20231206	183300	2140675400	20150	20150	20150	20150	0
41	20231206	183200	2140675400	20150	20150	20150	20150	0
42	20231206	183100	2140675400	20150	20150	20150	20150	0
43	20231206	183000	2140675400	20150	20150	20150	20150	0
44	20231206	182900	2140675400	20150	20150	20150	20150	0
45	20231206	182800	2140675400	20150	20150	20150	20150	0
46	20231206	182700	2140675400	20150	20150	20150	20150	0
47	20231206	182600	2140675400	20150	20150	20150	20150	0
48	20231206	182500	2140675400	20150	20150	20150	20150	0
49	20231206	182400	2140675400	20150	20150	20150	20150	0
50	20231206	182300	2140675400	20150	20150	20150	20150	0
51	20231206	182200	2140675400	20150	20150	20150	20150	0
52	20231206	182100	2140675400	20150	20150	20150	20150	0
53	20231206	182000	2140675400	20150	20150	20150	20150	0
54	20231206	181900	2140675400	20150	20150	20150	20150	0
55	20231206	181800	2140675400	20150	20150	20150	20150	0
56	20231206	181700	2140675400	20150	20150	20150	20150	0
57	20231206	181600	2140675400	20150	20150	20150	20150	0
58	20231206	181500	2140675400	20150	20150	20150	20150	0
59	20231206	181400	2140675400	20150	20150	20150	20150	0
60	20231206	181300	2140675400	20150	20150	20150	20150	0
61	20231206	181200	2140675400	20150	20150	20150	20150	0
62	20231206	181100	2140675400	20150	20150	20150	20150	9637
63	20231206	181000	2140675400	20150	20150	20150	20150	0
64	20231206	180900	2140675400	20150	20150	20150	20150	0
65	20231206	180800	2140675400	20150	20150	20150	20150	0
66	20231206	180700	2140675400	20150	20150	20150	20150	0
67	20231206	180600	2140675400	20150	20150	20150	20150	0
68	20231206	180500	2140675400	20150	20150	20150	20150	0
69	20231206	180400	2140675400	20150	20150	20150	20150	0
70	20231206	180300	2140675400	20150	20150	20150	20150	0
71	20231206	180200	2140675400	20150	20150	20150	20150	0
72	20231206	180100	2140675400	20150	20150	20150	20150	0
73	20231206	180000	2140675400	20150	20150	20150	20150	0
74	20231206	175900	2140675400	20150	20150	20150	20150	0
75	20231206	175800	2140675400	20150	20150	20150	20150	0
76	20231206	175700	2140675400	20150	20150	20150	20150	0
77	20231206	175600	2140675400	20150	20150	20150	20150	0
78	20231206	175500	2140675400	20150	20150	20150	20150	0
79	20231206	175400	2140675400	20150	20150	20150	20150	0
80	20231206	175300	2140675400	20150	20150	20150	20150	0
81	20231206	175200	2140675400	20150	20150	20150	20150	0
82	20231206	175100	2140675400	20150	20150	20150	20150	0
83	20231206	175000	2140675400	20150	20150	20150	20150	0
84	20231206	174900	2140675400	20150	20150	20150	20150	0
85	20231206	174800	2140675400	20150	20150	20150	20150	0
86	20231206	174700	2140675400	20150	20150	20150	20150	0
87	20231206	174600	2140675400	20150	20150	20150	20150	0
88	20231206	174500	2140675400	20150	20150	20150	20150	0
89	20231206	174400	2140675400	20150	20150	20150	20150	0
90	20231206	174300	2140675400	20150	20150	20150	20150	0
91	20231206	174200	2140675400	20150	20150	20150	20150	0
92	20231206	174100	2140675400	20150	20150	20150	20150	9637
93	20231206	174000	2140675400	20150	20150	20150	20150	0
94	20231206	173900	2140675400	20150	20150	20150	20150	0
95	20231206	173800	2140675400	20150	20150	20150	20150	0
96	20231206	173700	2140675400	20150	20150	20150	20150	0
97	20231206	173600	2140675400	20150	20150	20150	20150	0
98	20231206	173500	2140675400	20150	20150	20150	20150	0
99	20231206	173400	2140675400	20150	20150	20150	20150	0
100	20231206	173300	2140675400	20150	20150	20150	20150	0
101	20231206	173200	2140675400	20150	20150	20150	20150	0
102	20231206	173100	2140675400	20150	20150	20150	20150	0
103	20231206	173000	2140675400	20150	20150	20150	20150	0
104	20231206	172900	2140675400	20150	20150	20150	20150	0
105	20231206	172800	2140675400	20150	20150	20150	20150	0
106	20231206	172700	2140675400	20150	20150	20150	20150	0
107	20231206	172600	2140675400	20150	20150	20150	20150	0
108	20231206	172500	2140675400	20150	20150	20150	20150	0
109	20231206	172400	2140675400	20150	20150	20150	20150	0
110	20231206	172300	2140675400	20150	20150	20150	20150	0
111	20231206	172200	2140675400	20150	20150	20150	20150	0
112	20231206	172100	2140675400	20150	20150	20150	20150	0
113	20231206	172000	2140675400	20150	20150	20150	20150	0
114	20231206	171900	2140675400	20150	20150	20150	20150	0
115	20231206	171800	2140675400	20150	20150	20150	20150	0
116	20231206	171700	2140675400	20150	20150	20150	20150	0
117	20231206	171600	2140675400	20150	20150	20150	20150	0
118	20231206	171500	2140675400	20150	20150	20150	20150	0
119	20231206	171400	2140675400	20150	20150	20150	20150	0
120	20231206	171300	2140675400	20150	20150	20150	20150	0
121	20231206	171200	2140675400	20150	20150	20150	20150	0
122	20231206	171100	2140675400	20150	20150	20150	20150	9637
123	20231206	171000	2140675400	20150	20150	20150	20150	0
124	20231206	170900	2140675400	20150	20150	20150	20150	0
125	20231206	170800	2140675400	20150	20150	20150	20150	0
126	20231206	170700	2140675400	20150	20150	20150	20150	0
127	20231206	170600	2140675400	20150	20150	20150	20150	0
128	20231206	170500	2140675400	20150	20150	20150	20150	0
129	20231206	170400	2140675400	20150	20150	20150	20150	0
130	20231206	170300	2140675400	20150	20150	20150	20150	0
131	20231206	170200	2140675400	20150	20150	20150	20150	0
132	20231206	170100	2140675400	20150	20150	20150	20150	0
133	20231206	170000	2140675400	20150	20150	20150	20150	0
134	20231206	165900	2140675400	20150	20150	20150	20150	0
135	20231206	165800	2140675400	20150	20150	20150	20150	0
136	20231206	165700	2140675400	20150	20150	20150	20150	0
137	20231206	165600	2140675400	20150	20150	20150	20150	0
138	20231206	165500	2140675400	20150	20150	20150	20150	0
139	20231206	165400	2140675400	20150	20150	20150	20150	0
140	20231206	165300	2140675400	20150	20150	20150	20150	0
141	20231206	165200	2140675400	20150	20150	20150	20150	0
142	20231206	165100	2140675400	20150	20150	20150	20150	0
143	20231206	165000	2140675400	20150	20150	20150	20150	0
144	20231206	164900	2140675400	20150	20150	20150	20150	0
145	20231206	164800	2140675400	20150	20150	20150	20150	0
146	20231206	164700	2140675400	20150	20150	20150	20150	0
147	20231206	164600	2140675400	20150	20150	20150	20150	0
148	20231206	164500	2140675400	20150	20150	20150	20150	0
149	20231206	164400	2140675400	20150	20150	20150	20150	0
150	20231206	164300	2140675400	20150	20150	20150	20150	0
151	20231206	164200	2140675400	20150	20150	20150	20150	0
152	20231206	164100	2140675400	20150	20150	20150	20150	9637
153	20231206	164000	2140675400	20150	20150	20150	20150	0
154	20231206	163900	2140675400	20150	20150	20150	20150	0
155	20231206	163800	2140675400	20150	20150	20150	20150	0
156	20231206	163700	2140675400	20150	20150	20150	20150	0
157	20231206	163600	2140675400	20150	20150	20150	20150	0
158	20231206	163500	2140675400	20150	20150	20150	20150	0
159	20231206	163400	2140675400	20150	20150	20150	20150	0
160	20231206	163300	2140675400	20150	20150	20150	20150	0
161	20231206	163200	2140675400	20150	20150	20150	20150	0
162	20231206	163100	2140675400	20150	20150	20150	20150	0
163	20231206	163000	2140675400	20150	20150	20150	20150	0
164	20231206	162900	2140675400	20150	20150	20150	20150	0
165	20231206	162800	2140675400	20150	20150	20150	20150	0
166	20231206	162700	2140675400	20150	20150	20150	20150	0
167	20231206	162600	2140675400	20150	20150	20150	20150	0
168	20231206	162500	2140675400	20150	20150	20150	20150	0
169	20231206	162400	2140675400	20150	20150	20150	20150	0
170	20231206	162300	2140675400	20150	20150	20150	20150	0
171	20231206	162200	2140675400	20150	20150	20150	20150	0
172	20231206	162100	2140675400	20150	20150	20150	20150	0
173	20231206	162000	2140675400	20150	20150	20150	20150	0
174	20231206	161900	2140675400	20150	20150	20150	20150	0
175	20231206	161800	2140675400	20150	20150	20150	20150	0
176	20231206	161700	2140675400	20150	20150	20150	20150	0
177	20231206	161600	2140675400	20150	20150	20150	20150	0
178	20231206	161500	2140675400	20150	20150	20150	20150	0
179	20231206	161400	2140675400	20150	20150	20150	20150	0
180	20231206	161300	2140675400	20150	20150	20150	20150	0
181	20231206	161200	2140675400	20150	20150	20150	20150	0
182	20231206	161100	2140675400	20150	20150	20150	20150	9637
183	20231206	161000	2140675400	20150	20150	20150	20150	0
184	20231206	160900	2140675400	20150	20150	20150	20150	0
185	20231206	160800	2140675400	20150	20150	20150	20150	0
186	20231206	160700	2140675400	20150	20150	20150	20150	0
187	20231206	160600	2140675400	20150	20150	20150	20150	0
188	20231206	160500	2140675400	20150	20150	20150	20150	0
189	20231206	160400	2140675400	20150	20150	20150	20150	0
190	20231206	160300	2140675400	20150	20150	20150	20150	0
191	20231206	160200	2140675400	20150	20150	20150	20150	0
192	20231206	160100	2140675400	20150	20150	20150	20150	0
193	20231206	160000	2140675400	20150	20150	20150	20150	0
194	20231206	155900	2140675400	20150	20150	20150	20150	0
195	20231206	155800	2140675400	20150	20150	20150	20150	0
196	20231206	155700	2140675400	20150	20150	20150	20150	0
197	20231206	155600	2140675400	20150	20150	20150	20150	0
198	20231206	155500	2140675400	20150	20150	20150	20150	0
199	20231206	155400	2140675400	20150	20150	20150	20150	0
200	20231206	155300	2140675400	20150	20150	20150	20150	0
201	20231206	155200	2140675400	20150	20150	20150	20150	0
202	20231206	155100	2140675400	20150	20150	20150	20150	0
203	20231206	155000	2140675400	20150	20150	20150	20150	0
204	20231206	154900	2140675400	20150	20150	20150	20150	0
205	20231206	154800	2140675400	20150	20150	20150	20150	0
206	20231206	154700	2140675400	20150	20150	20150	20150	0
207	20231206	154600	2140675400	20150	20150	20150	20150	0
208	20231206	154500	2140675400	20150	20150	20150	20150	0
209	20231206	154400	2140675400	20150	20150	20150	20150	0
210	20231206	154300	2140675400	20150	20150	20150	20150	0
211	20231206	154200	2140675400	20150	20150	20150	20150	0
212	20231206	154100	2140675400	20150	20150	20150	20150	9637
213	20231206	154000	2140675400	20150	20150	20150	20150	0
214	20231206	153900	2140675400	20150	20150	20150	20150	0
215	20231206	153800	2140675400	20150	20150	20150	20150	0
216	20231206	153700	2140675400	20150	20150	20150	20150	0
217	20231206	153600	2140675400	20150	20150	20150	20150	0
218	20231206	153500	2140675400	20150	20150	20150	20150	0
219	20231206	153400	2140675400	20150	20150	20150	20150	0
220	20231206	153300	2140675400	20150	20150	20150	20150	0
221	20231206	153200	2140675400	20150	20150	20150	20150	0
222	20231206	153100	2140675400	20150	20150	20150	20150	0
223	20231206	153000	2140675400	20150	20150	20150	20150	9637
224	20231206	152900	1946489850	20150	20150	20150	20150	0
225	20231206	152800	1946489850	20150	20150	20150	20150	0
226	20231206	152700	1946489850	20150	20150	20150	20150	0
227	20231206	152600	1946489850	20150	20150	20150	20150	0
228	20231206	152500	1946489850	20150	20150	20150	20150	0
229	20231206	152400	1946489850	20150	20150	20150	20150	0
230	20231206	152300	1946489850	20150	20150	20150	20150	0
231	20231206	152200	1946489850	20150	20150	20150	20150	0
232	20231206	152100	1946489850	20150	20150	20150	20150	0
233	20231206	152000	1946489850	20150	20150	20150	20150	0
234	20231206	151900	1946489850	20150	20100	20150	20100	232
235	20231206	151800	1941822100	20150	20150	20150	20100	164
236	20231206	151700	1938519600	20150	20150	20150	20100	816
237	20231206	151600	1922079450	20150	20150	20150	20150	240
238	20231206	151500	1917243450	20150	20150	20200	20150	550
239	20231206	151400	1906136850	20150	20150	20200	20150	205
240	20231206	151300	1901999600	20150	20150	20200	20150	1578
241	20231206	151200	1870182450	20150	20200	20200	20150	270
242	20231206	151100	1864729750	20150	20200	20200	20150	656
243	20231206	151000	1851485600	20150	20150	20200	20150	244
244	20231206	150900	1846558650	20200	20150	20200	20150	623
245	20231206	150800	1833981600	20200	20150	20200	20150	525
246	20231206	150700	1823387500	20150	20150	20200	20150	457
247	20231206	150600	1814158050	20150	20150	20200	20150	165
248	20231206	150500	1810829300	20150	20150	20200	20150	589
249	20231206	150400	1798933150	20150	20150	20200	20150	214
250	20231206	150300	1794613250	20150	20200	20200	20150	900
251	20231206	150200	1776441600	20200	20150	20200	20150	206
252	20231206	150100	1772283000	20200	20150	20200	20150	492
253	20231206	150000	1762351600	20150	20150	20200	20150	940
254	20231206	145900	1743374500	20150	20100	20200	20100	520
255	20231206	145800	1732880400	20100	20200	20200	20100	266
256	20231206	145700	1727514450	20100	20150	20200	20100	532
257	20231206	145600	1716786000	20150	20150	20200	20100	2946
258	20231206	145500	1657420550	20100	20150	20150	20100	286
259	20231206	145400	1651659250	20150	20150	20150	20100	406
260	20231206	145300	1643480100	20150	20100	20150	20100	575
261	20231206	145200	1631900300	20100	20150	20150	20100	2192
262	20231206	145100	1587733850	20150	20150	20150	20100	1097
263	20231206	145000	1565671400	20100	20100	20150	20100	75
264	20231206	144900	1564163150	20100	20100	20150	20100	377
265	20231206	144800	1556568250	20100	20100	20150	20100	137
266	20231206	144700	1553814450	20100	20100	20150	20100	278
267	20231206	144600	1548215300	20100	20150	20150	20100	181
268	20231206	144500	1544573950	20100	20150	20150	20100	219
269	20231206	144400	1540163150	20100	20150	20150	20100	187
270	20231206	144300	1536402250	20100	20100	20150	20100	272
271	20231206	144200	1530924100	20150	20150	20150	20100	482
272	20231206	144100	1521214150	20100	20150	20150	20100	320
273	20231206	144000	1514770450	20100	20100	20150	20100	67
274	20231206	143900	1513423350	20100	20100	20150	20100	262
275	20231206	143800	1508148700	20100	20100	20150	20100	105
276	20231206	143700	1506035250	20100	20100	20150	20100	285
277	20231206	143600	1500297600	20150	20100	20150	20100	60
278	20231206	143500	1499091200	20100	20100	20150	20100	227
279	20231206	143400	1494517500	20100	20100	20150	20100	70
280	20231206	143300	1493110100	20100	20100	20150	20100	217
281	20231206	143200	1488739950	20100	20100	20150	20100	100
282	20231206	143100	1486726300	20100	20100	20150	20100	194
283	20231206	143000	1482818500	20100	20100	20150	20100	68
284	20231206	142900	1481451300	20150	20100	20150	20100	246
285	20231206	142800	1476495700	20100	20100	20150	20100	116
286	20231206	142700	1474163000	20150	20150	20150	20100	245
287	20231206	142600	1469227550	20100	20100	20150	20100	51
288	20231206	142500	1468201350	20100	20100	20150	20100	178
289	20231206	142400	1464615100	20100	20150	20150	20100	241
290	20231206	142300	1459759600	20100	20100	20150	20100	73
291	20231206	142200	1458291550	20100	20100	20150	20100	271
292	20231206	142100	1452835600	20100	20100	20150	20100	96
293	20231206	142000	1450901700	20100	20100	20150	20100	186
294	20231206	141900	1447154250	20100	20100	20150	20100	225
295	20231206	141800	1442625700	20150	20100	20150	20100	102
296	20231206	141700	1440572600	20100	20100	20100	20100	11
297	20231206	141600	1440351500	20100	20100	20150	20100	173
298	20231206	141500	1436871200	20100	20100	20100	20100	92
299	20231206	141400	1435022000	20100	20100	20150	20100	152
300	20231206	141300	1431960650	20100	20100	20150	20100	82
301	20231206	141200	1430309900	20100	20150	20150	20100	167
302	20231206	141100	1426945300	20100	20100	20100	20100	64
303	20231206	141000	1425658900	20100	20100	20150	20100	118
304	20231206	140900	1423283500	20100	20100	20100	20100	57
305	20231206	140800	1422137800	20100	20100	20150	20100	48
306	20231206	140700	1421172600	20150	20100	20150	20100	59
307	20231206	140600	1419984150	20100	20150	20150	20100	17
308	20231206	140500	1419642050	20100	20100	20150	20100	25
309	20231206	140400	1419138750	20150	20100	20150	20100	60
310	20231206	140300	1417930250	20150	20100	20150	20100	50
311	20231206	140200	1416924850	20100	20100	20150	20100	56
312	20231206	140100	1415796700	20150	20100	20150	20100	27
313	20231206	140000	1415252850	20100	20100	20100	20100	27
314	20231206	135900	1414710150	20100	20100	20150	20100	103
315	20231206	135800	1412635000	20100	20100	20100	20100	2
316	20231206	135700	1412594800	20150	20100	20150	20100	52
317	20231206	135600	1411549050	20100	20100	20150	20100	71
318	20231206	135500	1410118700	20150	20100	20150	20100	15
319	20231206	135400	1409816700	20100	20100	20100	20100	3
320	20231206	135300	1409756400	20100	20100	20150	20100	68
321	20231206	135200	1408386500	20100	20100	20150	20100	16
322	20231206	135100	1408064200	20100	20150	20150	20100	67
323	20231206	135000	1406714400	20100	20100	20100	20100	4
324	20231206	134900	1406634000	20100	20100	20150	20100	14
325	20231206	134800	1406352050	20100	20150	20150	20100	141
326	20231206	134700	1403511000	20150	20100	20150	20100	30
327	20231206	134600	1402906700	20100	20100	20150	20100	116
328	20231206	134500	1400569700	20100	20100	20150	20100	173
329	20231206	134400	1397084000	20100	20100	20100	20100	4
330	20231206	134300	1397003600	20100	20100	20150	20100	30
331	20231206	134200	1396399350	20100	20100	20150	20100	52
332	20231206	134100	1395351650	20100	20100	20150	20100	18
333	20231206	134000	1394989300	20150	20150	20150	20100	83
334	20231206	133900	1393317250	20100	20150	20150	20100	67
335	20231206	133800	1391967400	20150	20100	20150	20100	188
336	20231206	133700	1388187000	20100	20100	20150	20100	64
337	20231206	133600	1386897500	20100	20100	20100	20100	5
338	20231206	133500	1386797000	20100	20100	20150	20100	14
339	20231206	133400	1386515100	20100	20150	20150	20100	222
340	20231206	133300	1382041950	20150	20150	20150	20100	5632
341	20231206	133200	1268557300	20100	20100	20100	20100	5
342	20231206	133100	1268456800	20100	20150	20150	20100	112
343	20231206	133000	1266202000	20100	20100	20150	20100	31
344	20231206	132900	1265578150	20100	20100	20150	20100	56
345	20231206	132800	1264451650	20150	20100	20150	20100	55
346	20231206	132700	1263343600	20100	20100	20150	20100	353
347	20231206	132600	1256230850	20100	20100	20150	20100	59
348	20231206	132500	1255042450	20100	20100	20150	20100	20
349	20231206	132400	1254639600	20100	20100	20100	20100	7
350	20231206	132300	1254498900	20100	20100	20150	20100	59
351	20231206	132200	1253310350	20100	20100	20150	20100	41
352	20231206	132100	1252484400	20100	20100	20150	20100	40
353	20231206	132000	1251678750	20150	20100	20150	20100	61
354	20231206	131900	1250450150	20100	20150	20150	20100	40
355	20231206	131800	1249646050	20100	20100	20100	20100	8
356	20231206	131700	1249485250	20150	20100	20150	20100	57
357	20231206	131600	1248336850	20100	20100	20150	20100	759
358	20231206	131500	1233075400	20100	20100	20150	20100	65
359	20231206	131400	1231765900	20100	20100	20100	20100	5
360	20231206	131300	1231665400	20150	20100	20150	20100	71
361	20231206	131200	1230236600	20100	20100	20150	20100	117
362	20231206	131100	1227880400	20100	20150	20150	20100	229
363	20231206	131000	1223266250	20150	20100	20150	20100	4
364	20231206	130900	1223185750	20100	20100	20150	20100	95
365	20231206	130800	1221273550	20100	20100	20100	20100	5
366	20231206	130700	1221173050	20150	20150	20150	20100	19
367	20231206	130600	1220790350	20100	20150	20150	20100	53
368	20231206	130500	1219722500	20150	20150	20150	20150	8
369	20231206	130400	1219561300	20150	20150	20150	20150	50
370	20231206	130300	1218553800	20150	20150	20150	20100	31
371	20231206	130200	1217929200	20100	20100	20100	20100	32
372	20231206	130100	1217286000	20150	20150	20150	20100	57
373	20231206	130000	1216137500	20150	20150	20150	20100	88
374	20231206	125900	1214366950	20100	20100	20100	20100	30
375	20231206	125800	1213763950	20150	20100	20150	20100	85
376	20231206	125700	1212051950	20100	20150	20150	20100	3
377	20231206	125600	1211991550	20150	20150	20150	20150	2
378	20231206	125500	1211951250	20100	20150	20150	20100	72
379	20231206	125400	1210500500	20150	20100	20150	20100	57
380	20231206	125300	1209353800	20100	20150	20150	20100	9
381	20231206	125200	1209172500	20150	20150	20150	20150	87
382	20231206	125100	1207419450	20150	20150	20150	20150	2045
383	20231206	125000	1166212700	20150	20150	20150	20100	95
384	20231206	124900	1164300100	20150	20100	20150	20100	287
385	20231206	124800	1158517200	20150	20150	20150	20150	11
386	20231206	124700	1158295550	20150	20150	20150	20150	175
387	20231206	124600	1154769300	20100	20100	20150	20100	388
388	20231206	124500	1146951750	20100	20150	20150	20100	77
389	20231206	124400	1145402250	20100	20100	20150	20100	69
390	20231206	124300	1144012300	20100	20100	20150	20100	348
391	20231206	124200	1137014650	20150	20100	20150	20100	39
392	20231206	124100	1136230200	20150	20150	20150	20100	210
393	20231206	124000	1132000000	20150	20150	20150	20100	193
394	20231206	123900	1128118600	20150	20150	20150	20150	69
395	20231206	123800	1126728250	20150	20150	20150	20100	49
396	20231206	123700	1125740950	20100	20100	20100	20100	37
397	20231206	123600	1124997250	20100	20150	20150	20100	70
398	20231206	123500	1123586800	20150	20150	20150	20150	233
399	20231206	123400	1118891850	20100	20150	20150	20100	1585
400	20231206	123300	1087004150	20150	20100	20150	20100	2220
401	20231206	123200	1042273350	20100	20150	20150	20100	20
402	20231206	123100	1041870400	20100	20100	20100	20100	18
403	20231206	123000	1041508600	20100	20150	20150	20100	364
404	20231206	122900	1034174050	20150	20150	20150	20100	100
405	20231206	122800	1032159150	20150	20150	20150	20100	183
406	20231206	122700	1028473450	20150	20150	20150	20100	50
407	20231206	122600	1027466000	20150	20150	20150	20100	337
408	20231206	122500	1020688850	20150	20150	20150	20100	107
409	20231206	122400	1018532850	20100	20150	20150	20100	59
410	20231206	122300	1017345000	20150	20150	20150	20100	215
411	20231206	122200	1013014850	20150	20150	20150	20150	106
412	20231206	122100	1010878950	20150	20150	20150	20100	273
413	20231206	122000	1005378050	20150	20150	20150	20150	41
414	20231206	121900	1004551900	20150	20150	20150	20100	85
415	20231206	121800	1002839200	20150	20150	20150	20150	50
416	20231206	121700	1001831700	20150	20150	20150	20100	120
417	20231206	121600	999417000	20150	20150	20150	20100	568
418	20231206	121500	987991800	20150	20150	20150	20100	53
419	20231206	121400	986924200	20100	20150	20150	20100	99
420	20231206	121300	984929500	20150	20150	20150	20100	102
421	20231206	121200	982875900	20150	20150	20150	20150	43
422	20231206	121100	982009450	20150	20150	20150	20100	86
423	20231206	121000	980276600	20150	20150	20150	20100	83
424	20231206	120900	978605700	20100	20150	20150	20100	77
425	20231206	120800	977055400	20150	20150	20150	20150	90
426	20231206	120700	975241900	20100	20150	20150	20100	35
427	20231206	120600	974536700	20150	20100	20150	20100	89
428	20231206	120500	972745450	20150	20150	20150	20150	106
429	20231206	120400	970609550	20150	20150	20150	20100	34
430	20231206	120300	969924500	20150	20150	20150	20150	100
431	20231206	120200	967909500	20150	20150	20150	20100	44
432	20231206	120100	967022950	20150	20150	20150	20100	61
433	20231206	120000	965795050	20150	20150	20150	20100	175
434	20231206	115900	962268850	20150	20150	20150	20100	61
435	20231206	115800	961041200	20150	20100	20150	20100	114
436	20231206	115700	958746600	20100	20100	20150	20100	147
437	20231206	115600	955785350	20150	20150	20150	20100	61
438	20231206	115500	954556750	20150	20100	20150	20100	66
439	20231206	115400	953228350	20150	20100	20150	20100	205
440	20231206	115300	949101450	20100	20100	20150	20100	40
441	20231206	115200	948297300	20150	20150	20150	20100	83
442	20231206	115100	946626450	20150	20150	20150	20100	655
443	20231206	115000	933457750	20150	20100	20150	20100	93
444	20231206	114900	931588350	20100	20150	20150	20100	72
445	20231206	114800	930138050	20100	20150	20150	20100	657
446	20231206	114700	916900350	20150	20200	20200	20150	5305
447	20231206	114600	809995600	20150	20200	20200	20150	98
448	20231206	114500	808016700	20200	20200	20200	20150	69
449	20231206	114400	806624450	20150	20150	20200	20150	128
450	20231206	114300	804043350	20200	20200	20200	20150	159
451	20231206	114200	800834850	20150	20150	20200	20150	47
452	20231206	114100	799886400	20200	20150	20200	20150	203
453	20231206	114000	795793900	20200	20200	20200	20150	87
454	20231206	113900	794036900	20200	20200	20200	20150	97
455	20231206	113800	792080000	20200	20200	20200	20150	122
456	20231206	113700	789617400	20200	20200	20200	20150	48
457	20231206	113600	788648250	20200	20200	20200	20150	61
458	20231206	113500	787417800	20200	20200	20200	20150	147
459	20231206	113400	784451300	20200	20200	20200	20150	72
460	20231206	113300	782998600	20150	20200	20200	20150	39
461	20231206	113200	782211350	20200	20150	20200	20150	420
462	20231206	113100	773743750	20150	20150	20200	20150	83
463	20231206	113000	772070150	20200	20200	20200	20150	54
464	20231206	112900	770979850	20200	20150	20200	20150	103
465	20231206	112800	768900150	20200	20200	20200	20150	85
466	20231206	112700	767185600	20150	20150	20200	20150	128
467	20231206	112600	764602500	20150	20150	20200	20150	54
468	20231206	112500	763512550	20200	20200	20200	20150	53
469	20231206	112400	762442450	20200	20200	20200	20150	137
470	20231206	112300	759677200	20200	20150	20200	20150	153
471	20231206	112200	756591650	20200	20150	20200	20150	48
472	20231206	112100	755622900	20200	20150	20200	20150	109
473	20231206	112000	753422050	20200	20200	20200	20150	67
474	20231206	111900	752071050	20150	20150	20200	20150	26
475	20231206	111800	751546350	20200	20200	20200	20150	68
476	20231206	111700	750172800	20150	20200	20200	20150	53
477	20231206	111600	749103450	20200	20200	20200	20150	36
478	20231206	111500	748376600	20200	20150	20200	20150	59
479	20231206	111400	747185100	20150	20200	20200	20150	64
480	20231206	111300	745893800	20150	20200	20200	20150	89
481	20231206	111200	744096050	20200	20150	20200	20150	4
482	20231206	111100	744015300	20150	20200	20200	20150	68
483	20231206	111000	742643050	20200	20200	20200	20150	83
484	20231206	110900	740966500	20200	20200	20200	20200	36
485	20231206	110800	740239300	20200	20150	20200	20150	12
486	20231206	110700	739996950	20150	20200	20200	20150	109
487	20231206	110600	737797500	20200	20150	20200	20150	55
488	20231206	110500	736688200	20200	20200	20200	20200	34
489	20231206	110400	736001400	20200	20200	20200	20150	89
490	20231206	110300	734203650	20200	20150	20200	20150	75
491	20231206	110200	732691050	20200	20200	20200	20150	138
492	20231206	110100	729905150	20200	20200	20200	20150	34
493	20231206	110000	729218400	20200	20200	20200	20150	177
494	20231206	105900	725649200	20200	20150	20200	20150	129
495	20231206	105800	723043850	20200	20200	20200	20150	49
496	20231206	105700	722054300	20200	20200	20200	20150	141
497	20231206	105600	719206400	20200	20200	20200	20200	80
498	20231206	105500	717590400	20150	20200	20200	20150	52
499	20231206	105400	716540650	20200	20150	20200	20150	69
500	20231206	105300	715148450	20150	20200	20200	20150	101
501	20231206	105200	713108350	20200	20200	20200	20150	48
502	20231206	105100	712139100	20200	20150	20200	20150	178
503	20231206	105000	708547650	20200	20200	20200	20150	47
504	20231206	104900	707598500	20200	20200	20200	20150	30
505	20231206	104800	706992550	20200	20200	20200	20150	200
506	20231206	104700	702957250	20200	20200	20200	20150	34
507	20231206	104600	702270500	20200	20200	20200	20150	53
508	20231206	104500	701199950	20200	20200	20200	20200	102
509	20231206	104400	699139550	20150	20200	20200	20150	35
510	20231206	104300	698432600	20200	20200	20200	20150	115
511	20231206	104200	696112300	20200	20200	20200	20150	746
512	20231206	104100	681043500	20200	20200	20200	20150	38
513	20231206	104000	680275950	20200	20200	20200	20150	75
514	20231206	103900	678762100	20200	20200	20200	20150	29
515	20231206	103800	678176400	20200	20150	20200	20100	6064
516	20231206	103700	555967500	20150	20100	20150	20100	86
517	20231206	103600	554237050	20150	20150	20150	20100	133
518	20231206	103500	551561050	20150	20150	20150	20150	46
519	20231206	103400	550634150	20150	20150	20150	20100	153
520	20231206	103300	547551250	20100	20150	20150	20100	115
521	20231206	103200	545237950	20100	20150	20150	20100	121
522	20231206	103100	542803850	20150	20150	20150	20100	367
523	20231206	103000	535410850	20150	20150	20150	20150	41
524	20231206	102900	534584700	20150	20150	20150	20100	84
525	20231206	102800	532894500	20150	20150	20150	20100	84
526	20231206	102700	531202750	20100	20150	20150	20100	268
527	20231206	102600	525814300	20150	20150	20150	20100	56
528	20231206	102500	524686050	20150	20150	20150	20100	48
529	20231206	102400	523719650	20150	20100	20150	20100	236
530	20231206	102300	518968600	20100	20100	20150	20100	54
531	20231206	102200	517881400	20150	20100	20150	20100	176
532	20231206	102100	514335900	20100	20150	20150	20100	84
533	20231206	102000	512645650	20100	20100	20150	20100	53
534	20231206	101900	511579900	20100	20150	20150	20100	22
535	20231206	101800	511137350	20100	20150	20150	20100	123
536	20231206	101700	508663750	20150	20100	20150	20100	45
537	20231206	101600	507758050	20100	20150	20150	20100	43
538	20231206	101500	506892700	20150	20150	20150	20100	52
539	20231206	101400	505844950	20100	20150	20150	20100	68
540	20231206	101300	504476300	20150	20100	20150	20100	56
541	20231206	101200	503348450	20150	20150	20150	20150	36
542	20231206	101100	502623050	20150	20150	20150	20100	53
543	20231206	101000	501555700	20150	20150	20150	20150	53
544	20231206	100900	500487750	20150	20150	20150	20150	18
545	20231206	100800	500125050	20150	20150	20150	20150	40
546	20231206	100700	499319050	20100	20150	20150	20100	28
547	20231206	100600	498756100	20150	20100	20150	20100	530
548	20231206	100500	488101600	20100	20100	20100	20100	349
549	20231206	100400	481086700	20100	20100	20100	20100	592
550	20231206	100300	469187500	20100	20100	20100	20100	1422
551	20231206	100200	440605300	20100	20100	20100	20100	4624
552	20231206	100100	347662900	20100	20100	20100	20050	79
553	20231206	100000	346077250	20100	20050	20100	20050	69
554	20231206	095900	344691200	20100	20050	20100	20050	40
555	20231206	095800	343887800	20100	20100	20100	20050	100
556	20231206	095700	341879900	20100	20100	20100	20100	36
557	20231206	095600	341156300	20100	20050	20100	20050	49
558	20231206	095500	340171700	20050	20050	20100	20050	349
559	20231206	095400	333171850	20050	20100	20100	20050	221
560	20231206	095300	328729800	20100	20100	20100	20050	532
561	20231206	095200	318061700	20100	20050	20100	20050	104
562	20231206	095100	315975000	20050	20050	20050	20050	32
563	20231206	095000	315333400	20050	20050	20050	20050	36
564	20231206	094900	314611600	20050	20050	20050	20050	0
565	20231206	094800	314611600	20050	20050	20050	20050	14
566	20231206	094700	314330900	20100	20100	20100	20050	135
567	20231206	094600	311619600	20050	20050	20050	20050	15
568	20231206	094500	311318850	20050	20050	20050	20050	574
569	20231206	094400	299810150	20050	20050	20050	20050	0
570	20231206	094300	299810150	20050	20050	20050	20050	19
571	20231206	094200	299429200	20050	20050	20050	20050	21
572	20231206	094100	299008150	20050	20050	20050	20050	62
573	20231206	094000	297765050	20050	20050	20050	20050	15
574	20231206	093900	297464300	20050	20100	20100	20050	75
575	20231206	093800	295960450	20100	20050	20100	20050	302
576	20231206	093700	289903600	20100	20050	20100	20050	16
577	20231206	093600	289582650	20100	20100	20100	20100	17
578	20231206	093500	289240950	20100	20050	20100	20050	17
579	20231206	093400	288900050	20050	20100	20100	20050	41
580	20231206	093300	288077800	20050	20050	20050	20050	1722
581	20231206	093200	253551700	20050	20050	20100	20050	104
582	20231206	093100	251466350	20100	20100	20100	20050	1561
583	20231206	093000	220167900	20100	20100	20100	20050	28
584	20231206	092900	219606200	20100	20100	20100	20100	0
585	20231206	092800	219606200	20100	20050	20100	20050	17
586	20231206	092700	219265300	20050	20050	20050	20050	2875
587	20231206	092600	161621550	20050	20100	20100	20050	1113
588	20231206	092500	139305850	20100	20100	20100	20100	0
589	20231206	092400	139305850	20100	20100	20100	20100	1
590	20231206	092300	139285750	20100	20100	20100	20100	0
591	20231206	092200	139285750	20100	20050	20100	20050	3
592	20231206	092100	139225500	20050	20050	20100	20050	1279
593	20231206	092000	113576200	20050	20100	20100	20050	772
594	20231206	091900	98076500	20100	20050	20100	20050	1327
595	20231206	091800	71404600	20050	20050	20050	20050	0
596	20231206	091700	71404600	20050	20100	20100	20050	3
597	20231206	091600	71344350	20050	20050	20050	20050	77
598	20231206	091500	69800500	20050	20100	20100	20050	1264
599	20231206	091400	44457050	20100	20100	20100	20050	100
600	20231206	091300	42447850	20100	20100	20100	20100	1
601	20231206	091200	42427750	20100	20100	20100	20100	0
602	20231206	091100	42427750	20100	20100	20100	20050	28
603	20231206	091000	41865950	20100	20100	20100	20100	1
604	20231206	090900	41845850	20050	20100	20100	20050	18
605	20231206	090800	41484900	20100	20100	20100	20100	0
606	20231206	090700	41484900	20100	20100	20100	20100	75
607	20231206	090600	39977400	20050	20050	20050	20050	90
608	20231206	090500	38172900	20100	20100	20100	20100	50
609	20231206	090400	37167900	20100	20100	20100	20100	2
610	20231206	090300	37127700	20100	20100	20100	20100	225
611	20231206	090200	32605200	20050	20050	20050	20050	0
612	20231206	090100	32605200	20050	20100	20100	20050	130
613	20231206	090000	29996200	20100	20050	20150	20000	1496