KissMeData/004560/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184200	3025564740	15570	15570	15570	15570	3074
3	20231204	184100	3025564740	15570	15570	15570	15570	0
4	20231204	184000	3025564740	15570	15570	15570	15570	0
5	20231204	183900	3025564740	15570	15570	15570	15570	0
6	20231204	183800	3025564740	15570	15570	15570	15570	0
7	20231204	183700	3025564740	15570	15570	15570	15570	0
8	20231204	183600	3025564740	15570	15570	15570	15570	0
9	20231204	183500	3025564740	15570	15570	15570	15570	0
10	20231204	183400	3025564740	15570	15570	15570	15570	0
11	20231204	183300	3025564740	15570	15570	15570	15570	0
12	20231204	183200	3025564740	15570	15570	15570	15570	0
13	20231204	183100	3025564740	15570	15570	15570	15570	0
14	20231204	183000	3025564740	15570	15570	15570	15570	0
15	20231204	182900	3025564740	15570	15570	15570	15570	0
16	20231204	182800	3025564740	15570	15570	15570	15570	0
17	20231204	182700	3025564740	15570	15570	15570	15570	0
18	20231204	182600	3025564740	15570	15570	15570	15570	0
19	20231204	182500	3025564740	15570	15570	15570	15570	0
20	20231204	182400	3025564740	15570	15570	15570	15570	0
21	20231204	182300	3025564740	15570	15570	15570	15570	0
22	20231204	182200	3025564740	15570	15570	15570	15570	0
23	20231204	182100	3025564740	15570	15570	15570	15570	0
24	20231204	182000	3025564740	15570	15570	15570	15570	0
25	20231204	181900	3025564740	15570	15570	15570	15570	0
26	20231204	181800	3025564740	15570	15570	15570	15570	0
27	20231204	181700	3025564740	15570	15570	15570	15570	0
28	20231204	181600	3025564740	15570	15570	15570	15570	0
29	20231204	181500	3025564740	15570	15570	15570	15570	0
30	20231204	181400	3025564740	15570	15570	15570	15570	0
31	20231204	181300	3025564740	15570	15570	15570	15570	0
32	20231204	181200	3025564740	15570	15570	15570	15570	3074
33	20231204	181100	3025564740	15570	15570	15570	15570	0
34	20231204	181000	3025564740	15570	15570	15570	15570	0
35	20231204	180900	3025564740	15570	15570	15570	15570	0
36	20231204	180800	3025564740	15570	15570	15570	15570	0
37	20231204	180700	3025564740	15570	15570	15570	15570	0
38	20231204	180600	3025564740	15570	15570	15570	15570	0
39	20231204	180500	3025564740	15570	15570	15570	15570	0
40	20231204	180400	3025564740	15570	15570	15570	15570	0
41	20231204	180300	3025564740	15570	15570	15570	15570	0
42	20231204	180200	3025564740	15570	15570	15570	15570	0
43	20231204	180100	3025564740	15570	15570	15570	15570	0
44	20231204	180000	3025564740	15570	15570	15570	15570	0
45	20231204	175900	3025564740	15570	15570	15570	15570	0
46	20231204	175800	3025564740	15570	15570	15570	15570	0
47	20231204	175700	3025564740	15570	15570	15570	15570	0
48	20231204	175600	3025564740	15570	15570	15570	15570	0
49	20231204	175500	3025564740	15570	15570	15570	15570	0
50	20231204	175400	3025564740	15570	15570	15570	15570	0
51	20231204	175300	3025564740	15570	15570	15570	15570	0
52	20231204	175200	3025564740	15570	15570	15570	15570	0
53	20231204	175100	3025564740	15570	15570	15570	15570	0
54	20231204	175000	3025564740	15570	15570	15570	15570	0
55	20231204	174900	3025564740	15570	15570	15570	15570	0
56	20231204	174800	3025564740	15570	15570	15570	15570	0
57	20231204	174700	3025564740	15570	15570	15570	15570	0
58	20231204	174600	3025564740	15570	15570	15570	15570	0
59	20231204	174500	3025564740	15570	15570	15570	15570	0
60	20231204	174400	3025564740	15570	15570	15570	15570	0
61	20231204	174300	3025564740	15570	15570	15570	15570	0
62	20231204	174200	3025564740	15570	15570	15570	15570	3074
63	20231204	174100	3025564740	15570	15570	15570	15570	0
64	20231204	174000	3025564740	15570	15570	15570	15570	0
65	20231204	173900	3025564740	15570	15570	15570	15570	0
66	20231204	173800	3025564740	15570	15570	15570	15570	0
67	20231204	173700	3025564740	15570	15570	15570	15570	0
68	20231204	173600	3025564740	15570	15570	15570	15570	0
69	20231204	173500	3025564740	15570	15570	15570	15570	0
70	20231204	173400	3025564740	15570	15570	15570	15570	0
71	20231204	173300	3025564740	15570	15570	15570	15570	0
72	20231204	173200	3025564740	15570	15570	15570	15570	0
73	20231204	173100	3025564740	15570	15570	15570	15570	0
74	20231204	173000	3025564740	15570	15570	15570	15570	0
75	20231204	172900	3025564740	15570	15570	15570	15570	0
76	20231204	172800	3025564740	15570	15570	15570	15570	0
77	20231204	172700	3025564740	15570	15570	15570	15570	0
78	20231204	172600	3025564740	15570	15570	15570	15570	0
79	20231204	172500	3025564740	15570	15570	15570	15570	0
80	20231204	172400	3025564740	15570	15570	15570	15570	0
81	20231204	172300	3025564740	15570	15570	15570	15570	0
82	20231204	172200	3025564740	15570	15570	15570	15570	0
83	20231204	172100	3025564740	15570	15570	15570	15570	0
84	20231204	172000	3025564740	15570	15570	15570	15570	0
85	20231204	171900	3025564740	15570	15570	15570	15570	0
86	20231204	171800	3025564740	15570	15570	15570	15570	0
87	20231204	171700	3025564740	15570	15570	15570	15570	0
88	20231204	171600	3025564740	15570	15570	15570	15570	0
89	20231204	171500	3025564740	15570	15570	15570	15570	0
90	20231204	171400	3025564740	15570	15570	15570	15570	0
91	20231204	171300	3025564740	15570	15570	15570	15570	0
92	20231204	171200	3025564740	15570	15570	15570	15570	3074
93	20231204	171100	3025564740	15570	15570	15570	15570	0
94	20231204	171000	3025564740	15570	15570	15570	15570	0
95	20231204	170900	3025564740	15570	15570	15570	15570	0
96	20231204	170800	3025564740	15570	15570	15570	15570	0
97	20231204	170700	3025564740	15570	15570	15570	15570	0
98	20231204	170600	3025564740	15570	15570	15570	15570	0
99	20231204	170500	3025564740	15570	15570	15570	15570	0
100	20231204	170400	3025564740	15570	15570	15570	15570	0
101	20231204	170300	3025564740	15570	15570	15570	15570	0
102	20231204	170200	3025564740	15570	15570	15570	15570	0
103	20231204	170100	3025564740	15570	15570	15570	15570	0
104	20231204	170000	3025564740	15570	15570	15570	15570	0
105	20231204	165900	3025564740	15570	15570	15570	15570	0
106	20231204	165800	3025564740	15570	15570	15570	15570	0
107	20231204	165700	3025564740	15570	15570	15570	15570	0
108	20231204	165600	3025564740	15570	15570	15570	15570	0
109	20231204	165500	3025564740	15570	15570	15570	15570	0
110	20231204	165400	3025564740	15570	15570	15570	15570	0
111	20231204	165300	3025564740	15570	15570	15570	15570	0
112	20231204	165200	3025564740	15570	15570	15570	15570	0
113	20231204	165100	3025564740	15570	15570	15570	15570	0
114	20231204	165000	3025564740	15570	15570	15570	15570	0
115	20231204	164900	3025564740	15570	15570	15570	15570	0
116	20231204	164800	3025564740	15570	15570	15570	15570	0
117	20231204	164700	3025564740	15570	15570	15570	15570	0
118	20231204	164600	3025564740	15570	15570	15570	15570	0
119	20231204	164500	3025564740	15570	15570	15570	15570	0
120	20231204	164400	3025564740	15570	15570	15570	15570	0
121	20231204	164300	3025564740	15570	15570	15570	15570	0
122	20231204	164200	3025564740	15570	15570	15570	15570	3074
123	20231204	164100	3025564740	15570	15570	15570	15570	0
124	20231204	164000	3025564740	15570	15570	15570	15570	0
125	20231204	163900	3025564740	15570	15570	15570	15570	0
126	20231204	163800	3025564740	15570	15570	15570	15570	0
127	20231204	163700	3025564740	15570	15570	15570	15570	0
128	20231204	163600	3025564740	15570	15570	15570	15570	0
129	20231204	163500	3025564740	15570	15570	15570	15570	0
130	20231204	163400	3025564740	15570	15570	15570	15570	0
131	20231204	163300	3025564740	15570	15570	15570	15570	0
132	20231204	163200	3025564740	15570	15570	15570	15570	0
133	20231204	163100	3025564740	15570	15570	15570	15570	0
134	20231204	163000	3025564740	15570	15570	15570	15570	0
135	20231204	162900	3025564740	15570	15570	15570	15570	0
136	20231204	162800	3025564740	15570	15570	15570	15570	0
137	20231204	162700	3025564740	15570	15570	15570	15570	0
138	20231204	162600	3025564740	15570	15570	15570	15570	0
139	20231204	162500	3025564740	15570	15570	15570	15570	0
140	20231204	162400	3025564740	15570	15570	15570	15570	0
141	20231204	162300	3025564740	15570	15570	15570	15570	0
142	20231204	162200	3025564740	15570	15570	15570	15570	0
143	20231204	162100	3025564740	15570	15570	15570	15570	0
144	20231204	162000	3025564740	15570	15570	15570	15570	0
145	20231204	161900	3025564740	15570	15570	15570	15570	0
146	20231204	161800	3025564740	15570	15570	15570	15570	0
147	20231204	161700	3025564740	15570	15570	15570	15570	0
148	20231204	161600	3025564740	15570	15570	15570	15570	0
149	20231204	161500	3025564740	15570	15570	15570	15570	0
150	20231204	161400	3025564740	15570	15570	15570	15570	0
151	20231204	161300	3025564740	15570	15570	15570	15570	0
152	20231204	161200	3025564740	15570	15570	15570	15570	3074
153	20231204	161100	3025564740	15570	15570	15570	15570	0
154	20231204	161000	3025564740	15570	15570	15570	15570	0
155	20231204	160900	3025564740	15570	15570	15570	15570	0
156	20231204	160800	3025564740	15570	15570	15570	15570	0
157	20231204	160700	3025564740	15570	15570	15570	15570	0
158	20231204	160600	3025564740	15570	15570	15570	15570	0
159	20231204	160500	3025564740	15570	15570	15570	15570	0
160	20231204	160400	3025564740	15570	15570	15570	15570	0
161	20231204	160300	3025564740	15570	15570	15570	15570	0
162	20231204	160200	3025564740	15570	15570	15570	15570	0
163	20231204	160100	3025564740	15570	15570	15570	15570	0
164	20231204	160000	3025564740	15570	15570	15570	15570	0
165	20231204	155900	3025564740	15570	15570	15570	15570	0
166	20231204	155800	3025564740	15570	15570	15570	15570	0
167	20231204	155700	3025564740	15570	15570	15570	15570	0
168	20231204	155600	3025564740	15570	15570	15570	15570	0
169	20231204	155500	3025564740	15570	15570	15570	15570	0
170	20231204	155400	3025564740	15570	15570	15570	15570	0
171	20231204	155300	3025564740	15570	15570	15570	15570	0
172	20231204	155200	3025564740	15570	15570	15570	15570	0
173	20231204	155100	3025564740	15570	15570	15570	15570	0
174	20231204	155000	3025564740	15570	15570	15570	15570	0
175	20231204	154900	3025564740	15570	15570	15570	15570	0
176	20231204	154800	3025564740	15570	15570	15570	15570	0
177	20231204	154700	3025564740	15570	15570	15570	15570	0
178	20231204	154600	3025564740	15570	15570	15570	15570	0
179	20231204	154500	3025564740	15570	15570	15570	15570	0
180	20231204	154400	3025564740	15570	15570	15570	15570	0
181	20231204	154300	3025564740	15570	15570	15570	15570	0
182	20231204	154200	3025564740	15570	15570	15570	15570	3074
183	20231204	154100	3025564740	15570	15570	15570	15570	0
184	20231204	154000	3025564740	15570	15570	15570	15570	0
185	20231204	153900	3025564740	15570	15570	15570	15570	0
186	20231204	153800	3025564740	15570	15570	15570	15570	0
187	20231204	153700	3025564740	15570	15570	15570	15570	0
188	20231204	153600	3025564740	15570	15570	15570	15570	0
189	20231204	153500	3025564740	15570	15570	15570	15570	0
190	20231204	153400	3025564740	15570	15570	15570	15570	0
191	20231204	153300	3025564740	15570	15570	15570	15570	0
192	20231204	153200	3025564740	15570	15570	15570	15570	0
193	20231204	153100	3025564740	15570	15570	15570	15570	0
194	20231204	153000	3025564740	15570	15570	15570	15570	3074
195	20231204	152900	2977702560	15580	15580	15580	15580	0
196	20231204	152800	2977702560	15580	15580	15580	15580	0
197	20231204	152700	2977702560	15580	15580	15580	15580	0
198	20231204	152600	2977702560	15580	15580	15580	15580	0
199	20231204	152500	2977702560	15580	15580	15580	15580	0
200	20231204	152400	2977702560	15580	15580	15580	15580	0
201	20231204	152300	2977702560	15580	15580	15580	15580	0
202	20231204	152200	2977702560	15580	15580	15580	15580	0
203	20231204	152100	2977702560	15580	15580	15580	15580	0
204	20231204	152000	2977702560	15580	15580	15580	15580	0
205	20231204	151900	2977702560	15580	15530	15580	15530	780
206	20231204	151800	2965575920	15540	15520	15540	15520	991
207	20231204	151700	2950188520	15520	15510	15520	15490	957
208	20231204	151600	2935350180	15530	15500	15530	15500	200
209	20231204	151500	2932247840	15500	15490	15500	15490	209
210	20231204	151400	2929008700	15500	15500	15500	15500	909
211	20231204	151300	2914919200	15530	15500	15530	15490	1201
212	20231204	151200	2896299630	15500	15500	15500	15490	333
213	20231204	151100	2891141190	15500	15500	15500	15500	276
214	20231204	151000	2886863190	15490	15490	15490	15490	357
215	20231204	150900	2881333260	15500	15500	15500	15500	640
216	20231204	150800	2871413260	15500	15500	15500	15500	423
217	20231204	150700	2864856760	15530	15530	15530	15530	1
218	20231204	150600	2864841230	15500	15500	15500	15500	501
219	20231204	150500	2857075730	15510	15500	15510	15500	384
220	20231204	150400	2851121890	15510	15500	15510	15490	700
221	20231204	150300	2840273450	15500	15490	15500	15490	1546
222	20231204	150200	2816310860	15490	15470	15490	15470	77
223	20231204	150100	2815118430	15480	15480	15480	15470	121
224	20231204	150000	2813245360	15490	15490	15490	15490	10
225	20231204	145900	2813090460	15450	15450	15450	15450	0
226	20231204	145800	2813090460	15450	15450	15450	15450	0
227	20231204	145700	2813090460	15450	15450	15450	15450	1552
228	20231204	145600	2789112060	15450	15460	15460	15450	725
229	20231204	145500	2777907700	15470	15470	15480	15470	523
230	20231204	145400	2769816390	15470	15470	15470	15470	70
231	20231204	145300	2768733490	15470	15470	15470	15470	0
232	20231204	145200	2768733490	15470	15470	15470	15460	188
233	20231204	145100	2765825140	15470	15470	15500	15470	117
234	20231204	145000	2764015120	15480	15490	15490	15480	215
235	20231204	144900	2760686060	15500	15500	15500	15500	66
236	20231204	144800	2759663060	15510	15510	15510	15510	2
237	20231204	144700	2759632040	15510	15500	15510	15500	366
238	20231204	144600	2753956470	15510	15510	15510	15500	102
239	20231204	144500	2752375450	15480	15500	15510	15480	1064
240	20231204	144400	2735886410	15480	15480	15480	15480	0
241	20231204	144300	2735886410	15480	15480	15480	15480	1
242	20231204	144200	2735870930	15470	15470	15470	15470	53
243	20231204	144100	2735051020	15470	15470	15470	15470	1
244	20231204	144000	2735035550	15460	15460	15460	15460	11
245	20231204	143900	2734865490	15460	15460	15460	15460	0
246	20231204	143800	2734865490	15460	15460	15460	15460	52
247	20231204	143700	2734061570	15460	15470	15470	15460	150
248	20231204	143600	2731741110	15500	15500	15500	15500	1
249	20231204	143500	2731725610	15500	15500	15500	15500	51
250	20231204	143400	2730935110	15460	15470	15470	15460	98
251	20231204	143300	2729419230	15470	15470	15470	15470	32
252	20231204	143200	2728924190	15470	15470	15470	15470	66
253	20231204	143100	2727903170	15470	15470	15470	15470	106
254	20231204	143000	2726263350	15470	15470	15470	15470	2
255	20231204	142900	2726232410	15530	15530	15530	15530	1
256	20231204	142800	2726216880	15540	15510	15540	15510	409
257	20231204	142700	2719867100	15450	15440	15450	15440	80
258	20231204	142600	2718631600	15440	15460	15460	15440	323
259	20231204	142500	2713641370	15450	15460	15460	15450	187
260	20231204	142400	2710751660	15520	15490	15520	15490	200
261	20231204	142300	2707650170	15490	15490	15490	15490	0
262	20231204	142200	2707650170	15490	15490	15490	15490	0
263	20231204	142100	2707650170	15490	15490	15490	15490	100
264	20231204	142000	2706101170	15450	15470	15470	15450	93
265	20231204	141900	2704663890	15490	15460	15490	15460	70
266	20231204	141800	2703581660	15450	15460	15460	15450	237
267	20231204	141700	2699918740	15460	15460	15460	15460	23
268	20231204	141600	2699563160	15460	15460	15460	15460	186
269	20231204	141500	2696687600	15450	15460	15460	15450	30
270	20231204	141400	2696223850	15460	15460	15460	15460	1
271	20231204	141300	2696208390	15450	15450	15450	15450	0
272	20231204	141200	2696208390	15450	15500	15500	15450	39
273	20231204	141100	2695605710	15500	15500	15500	15500	1
274	20231204	141000	2695590210	15510	15510	15510	15510	1
275	20231204	140900	2695574700	15500	15500	15500	15500	20
276	20231204	140800	2695264700	15520	15520	15520	15520	0
277	20231204	140700	2695264700	15520	15520	15520	15520	0
278	20231204	140600	2695264700	15520	15490	15520	15490	30
279	20231204	140500	2694799130	15530	15450	15530	15450	599
280	20231204	140400	2685519200	15490	15490	15490	15490	50
281	20231204	140300	2684744700	15490	15500	15500	15450	145
282	20231204	140200	2682504240	15440	15430	15440	15430	114
283	20231204	140100	2680744800	15440	15490	15490	15430	6072
284	20231204	140000	2586893560	15510	15510	15510	15490	241
285	20231204	135900	2583157510	15510	15520	15520	15510	277
286	20231204	135800	2578861200	15520	15520	15520	15520	8
287	20231204	135700	2578737040	15530	15530	15530	15530	0
288	20231204	135600	2578737040	15530	15530	15530	15530	0
289	20231204	135500	2578737040	15530	15530	15530	15530	5
290	20231204	135400	2578659390	15530	15530	15530	15530	74
291	20231204	135300	2577510170	15530	15530	15530	15530	0
292	20231204	135200	2577510170	15530	15530	15530	15530	214
293	20231204	135100	2574186750	15520	15520	15520	15520	0
294	20231204	135000	2574186750	15520	15520	15520	15520	0
295	20231204	134900	2574186750	15520	15540	15540	15520	100
296	20231204	134800	2572633170	15550	15550	15550	15550	97
297	20231204	134700	2571124820	15550	15550	15550	15550	81
298	20231204	134600	2569865270	15550	15540	15550	15540	71
299	20231204	134500	2568761430	15530	15530	15530	15530	100
300	20231204	134400	2567208430	15540	15540	15540	15540	11
301	20231204	134300	2567037490	15530	15530	15530	15530	1
302	20231204	134200	2567021960	15530	15530	15530	15530	0
303	20231204	134100	2567021960	15530	15540	15540	15530	205
304	20231204	134000	2563838200	15540	15540	15540	15540	100
305	20231204	133900	2562284200	15530	15530	15530	15530	31
306	20231204	133800	2561802770	15530	15500	15530	15500	616
307	20231204	133700	2552245650	15500	15510	15510	15500	7
308	20231204	133600	2552137140	15510	15510	15510	15510	10
309	20231204	133500	2551982040	15500	15500	15500	15500	50
310	20231204	133400	2551207040	15520	15510	15520	15490	191
311	20231204	133300	2548247290	15500	15500	15500	15500	0
312	20231204	133200	2548247290	15500	15510	15510	15500	84
313	20231204	133100	2546944710	15520	15520	15520	15520	26
314	20231204	133000	2546541190	15520	15510	15520	15510	27
315	20231204	132900	2546122180	15490	15490	15490	15490	100
316	20231204	132800	2544573180	15490	15490	15490	15490	0
317	20231204	132700	2544573180	15490	15490	15490	15490	109
318	20231204	132600	2542884770	15490	15490	15490	15490	0
319	20231204	132500	2542884770	15490	15490	15490	15490	260
320	20231204	132400	2538857370	15470	15470	15470	15470	0
321	20231204	132300	2538857370	15470	15490	15490	15470	300
322	20231204	132200	2534212880	15500	15500	15500	15500	4
323	20231204	132100	2534150880	15500	15500	15500	15500	0
324	20231204	132000	2534150880	15500	15500	15500	15500	0
325	20231204	131900	2534150880	15500	15500	15500	15500	0
326	20231204	131800	2534150880	15500	15500	15500	15500	3
327	20231204	131700	2534104380	15470	15490	15490	15470	152
328	20231204	131600	2531751840	15490	15490	15490	15490	3
329	20231204	131500	2531705370	15480	15470	15480	15470	139
330	20231204	131400	2529554780	15470	15470	15470	15470	0
331	20231204	131300	2529554780	15470	15480	15480	15470	167
332	20231204	131200	2526971220	15480	15470	15480	15470	1095
333	20231204	131100	2510030620	15470	15470	15470	15470	0
334	20231204	131000	2510030620	15470	15480	15480	15470	225
335	20231204	130900	2506549800	15480	15480	15480	15480	0
336	20231204	130800	2506549800	15480	15480	15480	15480	0
337	20231204	130700	2506549800	15480	15500	15500	15480	417
338	20231204	130600	2500094300	15510	15510	15510	15510	0
339	20231204	130500	2500094300	15510	15510	15510	15510	2
340	20231204	130400	2500063280	15510	15510	15510	15510	144
341	20231204	130300	2497829840	15510	15520	15520	15510	66
342	20231204	130200	2496806160	15500	15500	15500	15500	0
343	20231204	130100	2496806160	15500	15500	15500	15500	330
344	20231204	130000	2491691160	15480	15470	15480	15470	105
345	20231204	125900	2490065810	15460	15470	15470	15460	40
346	20231204	125800	2489447060	15460	15460	15460	15460	5
347	20231204	125700	2489369760	15450	15470	15470	15450	688
348	20231204	125600	2478730740	15470	15480	15480	15470	189
349	20231204	125500	2475805030	15480	15510	15520	15480	368
350	20231204	125400	2470103210	15540	15540	15540	15540	0
351	20231204	125300	2470103210	15540	15540	15540	15540	0
352	20231204	125200	2470103210	15540	15540	15540	15540	6
353	20231204	125100	2470009970	15480	15480	15480	15470	154
354	20231204	125000	2467626070	15480	15480	15480	15480	349
355	20231204	124900	2462223550	15480	15480	15480	15480	0
356	20231204	124800	2462223550	15480	15480	15480	15480	302
357	20231204	124700	2457548590	15480	15490	15490	15480	243
358	20231204	124600	2453784530	15490	15500	15500	15490	37
359	20231204	124500	2453211240	15500	15500	15500	15500	30
360	20231204	124400	2452746240	15500	15500	15500	15500	4
361	20231204	124300	2452684240	15500	15490	15500	15490	13
362	20231204	124200	2452482770	15500	15500	15500	15500	53
363	20231204	124100	2451661270	15500	15500	15500	15500	100
364	20231204	124000	2450111270	15500	15520	15520	15500	290
365	20231204	123900	2445614910	15530	15530	15530	15530	112
366	20231204	123800	2443875550	15540	15540	15540	15540	45
367	20231204	123700	2443176250	15530	15530	15530	15530	0
368	20231204	123600	2443176250	15530	15530	15530	15530	126
369	20231204	123500	2441219470	15530	15530	15530	15530	12
370	20231204	123400	2441033110	15520	15520	15520	15520	0
371	20231204	123300	2441033110	15520	15530	15530	15520	3
372	20231204	123200	2440986540	15600	15600	15600	15600	0
373	20231204	123100	2440986540	15600	15600	15600	15600	0
374	20231204	123000	2440986540	15600	15520	15600	15520	51
375	20231204	122900	2440191840	15500	15530	15530	15500	111
376	20231204	122800	2438468340	15520	15520	15520	15520	88
377	20231204	122700	2437102580	15490	15500	15510	15490	1348
378	20231204	122600	2416209620	15500	15500	15500	15500	18
379	20231204	122500	2415930620	15500	15520	15520	15500	312
380	20231204	122400	2411093140	15520	15520	15520	15520	54
381	20231204	122300	2410255060	15520	15520	15520	15520	22
382	20231204	122200	2409913620	15530	15530	15530	15520	185
383	20231204	122100	2407042070	15520	15530	15530	15520	69
384	20231204	122000	2405970530	15530	15550	15550	15530	872
385	20231204	121900	2392411070	15560	15580	15580	15560	619
386	20231204	121800	2382778400	15590	15560	15590	15560	20
387	20231204	121700	2382466980	15560	15570	15570	15560	1047
388	20231204	121600	2366167150	15570	15580	15580	15570	349
389	20231204	121500	2360730050	15590	15590	15590	15590	1
390	20231204	121400	2360714460	15580	15580	15580	15580	70
391	20231204	121300	2359623860	15580	15600	15600	15580	1549
392	20231204	121200	2335472070	15610	15610	15610	15610	285
393	20231204	121100	2331023220	15610	15610	15610	15610	7
394	20231204	121000	2330913950	15610	15610	15610	15610	35
395	20231204	120900	2330367600	15610	15620	15620	15610	9
396	20231204	120800	2330227030	15620	15620	15620	15620	22
397	20231204	120700	2329883390	15620	15620	15620	15620	20
398	20231204	120600	2329570990	15620	15620	15620	15620	1
399	20231204	120500	2329555370	15610	15620	15620	15610	219
400	20231204	120400	2326135250	15610	15610	15610	15610	4
401	20231204	120300	2326072810	15620	15620	15620	15620	35
402	20231204	120200	2325526110	15620	15620	15620	15620	0
403	20231204	120100	2325526110	15620	15620	15620	15620	22
404	20231204	120000	2325182470	15610	15600	15610	15600	90
405	20231204	115900	2323777870	15600	15600	15600	15600	284
406	20231204	115800	2319347470	15600	15610	15610	15600	203
407	20231204	115700	2316178740	15620	15620	15620	15620	0
408	20231204	115600	2316178740	15620	15620	15620	15620	86
409	20231204	115500	2314835420	15620	15620	15620	15620	66
410	20231204	115400	2313804500	15620	15620	15620	15620	35
411	20231204	115300	2313257800	15640	15640	15640	15640	57
412	20231204	115200	2312366320	15640	15640	15640	15640	62
413	20231204	115100	2311396640	15640	15640	15640	15640	2
414	20231204	115000	2311365360	15640	15640	15640	15640	64
415	20231204	114900	2310364400	15640	15640	15640	15640	2
416	20231204	114800	2310333120	15600	15610	15610	15600	82
417	20231204	114700	2309053550	15610	15640	15640	15610	89
418	20231204	114600	2307663840	15640	15640	15640	15640	32
419	20231204	114500	2307163360	15610	15610	15610	15610	0
420	20231204	114400	2307163360	15610	15610	15610	15610	82
421	20231204	114300	2305883340	15660	15610	15660	15610	198
422	20231204	114200	2302789910	15610	15610	15610	15610	73
423	20231204	114100	2301650380	15600	15600	15600	15600	29
424	20231204	114000	2301197980	15590	15620	15620	15590	1063
425	20231204	113900	2284609770	15620	15620	15620	15620	50
426	20231204	113800	2283828770	15660	15650	15660	15650	512
427	20231204	113700	2275812050	15660	15610	15660	15610	165
428	20231204	113600	2273231040	15620	15620	15620	15620	7
429	20231204	113500	2273121700	15620	15620	15620	15620	0
430	20231204	113400	2273121700	15620	15600	15620	15600	1401
431	20231204	113300	2251266080	15620	15610	15620	15610	102
432	20231204	113200	2249673840	15610	15610	15610	15610	5
433	20231204	113100	2249595790	15610	15610	15610	15610	18
434	20231204	113000	2249314810	15610	15610	15610	15610	26
435	20231204	112900	2248908950	15610	15610	15610	15610	0
436	20231204	112800	2248908950	15610	15620	15620	15610	520
437	20231204	112700	2240791290	15670	15670	15670	15670	3
438	20231204	112600	2240744280	15670	15620	15670	15600	565
439	20231204	112500	2231926980	15690	15620	15690	15620	145
440	20231204	112400	2229658780	15670	15670	15690	15670	301
441	20231204	112300	2224938880	15680	15660	15680	15660	635
442	20231204	112200	2214986330	15660	15660	15660	15660	0
443	20231204	112100	2214986330	15660	15640	15660	15610	404
444	20231204	112000	2208663830	15640	15580	15640	15580	720
445	20231204	111900	2197438430	15580	15580	15580	15580	85
446	20231204	111800	2196114130	15570	15570	15570	15570	33
447	20231204	111700	2195600320	15550	15570	15570	15550	67
448	20231204	111600	2194557530	15550	15590	15590	15550	436
449	20231204	111500	2187767410	15570	15570	15570	15570	0
450	20231204	111400	2187767410	15570	15600	15600	15570	37
451	20231204	111300	2187190240	15620	15600	15620	15570	140
452	20231204	111200	2185006940	15560	15560	15560	15560	0
453	20231204	111100	2185006940	15560	15560	15560	15560	26
454	20231204	111000	2184602380	15630	15670	15670	15540	675
455	20231204	110900	2174064690	15670	15620	15700	15540	3182
456	20231204	110800	2124223110	15630	15630	15630	15630	255
457	20231204	110700	2120237460	15650	15520	15650	15500	1243
458	20231204	110600	2100857570	15550	15560	15560	15550	16
459	20231204	110500	2100608660	15560	15560	15560	15560	676
460	20231204	110400	2090090100	15560	15560	15560	15560	0
461	20231204	110300	2090090100	15560	15560	15560	15560	177
462	20231204	110200	2087335980	15560	15570	15570	15560	29
463	20231204	110100	2086884730	15560	15560	15560	15560	23
464	20231204	110000	2086526850	15560	15560	15560	15560	15
465	20231204	105900	2086293450	15560	15550	15560	15550	13
466	20231204	105800	2086091220	15530	15510	15530	15510	690
467	20231204	105700	2075381080	15510	15500	15510	15500	43
468	20231204	105600	2074714570	15500	15500	15500	15500	1
469	20231204	105500	2074699070	15460	15470	15500	15450	152
470	20231204	105400	2072349680	15470	15460	15470	15460	101
471	20231204	105300	2070788210	15460	15460	15460	15460	0
472	20231204	105200	2070788210	15460	15460	15460	15460	512
473	20231204	105100	2062872690	15460	15460	15460	15460	100
474	20231204	105000	2061326690	15460	15460	15460	15460	155
475	20231204	104900	2058930390	15460	15480	15480	15460	1043
476	20231204	104800	2042803130	15500	15500	15500	15500	1
477	20231204	104700	2042787630	15470	15500	15500	15470	1029
478	20231204	104600	2026860250	15500	15500	15500	15500	149
479	20231204	104500	2024550750	15500	15500	15500	15500	14
480	20231204	104400	2024333750	15500	15520	15520	15500	304
481	20231204	104300	2019620070	15520	15520	15520	15520	13
482	20231204	104200	2019418310	15520	15520	15520	15520	3
483	20231204	104100	2019371750	15520	15520	15520	15520	86
484	20231204	104000	2018037030	15530	15530	15530	15530	1
485	20231204	103900	2018021500	15530	15530	15530	15530	252
486	20231204	103800	2014107940	15540	15540	15540	15540	0
487	20231204	103700	2014107940	15540	15540	15540	15540	5
488	20231204	103600	2014030240	15540	15540	15540	15540	40
489	20231204	103500	2013408640	15540	15540	15540	15530	258
490	20231204	103400	2009400830	15540	15540	15570	15540	34
491	20231204	103300	2008872410	15520	15520	15520	15520	0
492	20231204	103200	2008872410	15520	15520	15570	15520	25
493	20231204	103100	2008483910	15560	15570	15570	15560	674
494	20231204	103000	1997989980	15570	15580	15580	15570	1060
495	20231204	102900	1981478390	15540	15500	15540	15500	44
496	20231204	102800	1980795990	15490	15540	15540	15490	1360
497	20231204	102700	1959714270	15550	15550	15550	15540	110
498	20231204	102600	1958003820	15550	15570	15580	15540	122
499	20231204	102500	1956107170	15570	15620	15620	15570	782
500	20231204	102400	1943926110	15640	15580	15640	15580	268
501	20231204	102300	1939741500	15610	15670	15680	15600	299
502	20231204	102200	1935068950	15670	15620	15690	15620	69
503	20231204	102100	1933988940	15650	15550	15650	15550	1193
504	20231204	102000	1915379810	15540	15540	15540	15540	21
505	20231204	101900	1915053470	15480	15480	15480	15480	0
506	20231204	101800	1915053470	15480	15540	15540	15480	231
507	20231204	101700	1911467350	15520	15490	15520	15470	4584
508	20231204	101600	1840462320	15490	15470	15490	15470	12
509	20231204	101500	1840276460	15460	15450	15460	15450	464
510	20231204	101400	1833107610	15440	15430	15450	15430	170
511	20231204	101300	1830482830	15430	15450	15460	15430	160
512	20231204	101200	1828011000	15430	15460	15460	15430	294
513	20231204	101100	1823469370	15460	15480	15480	15460	1071
514	20231204	101000	1806900730	15480	15490	15490	15480	40
515	20231204	100900	1806281480	15500	15480	15500	15480	10
516	20231204	100800	1806126580	15470	15500	15500	15470	541
517	20231204	100700	1797748340	15500	15510	15510	15460	1063
518	20231204	100600	1781280610	15550	15550	15550	15550	1
519	20231204	100500	1781265060	15550	15540	15550	15470	2036
520	20231204	100400	1749736480	15540	15550	15550	15540	1667
521	20231204	100300	1723829590	15550	15610	15610	15540	305
522	20231204	100200	1719084250	15610	15510	15610	15510	4619
523	20231204	100100	1647299550	15510	15510	15510	15510	22
524	20231204	100000	1646958330	15510	15510	15520	15510	188
525	20231204	095900	1644042160	15510	15530	15530	15510	321
526	20231204	095800	1639061030	15530	15520	15530	15520	240
527	20231204	095700	1635336180	15540	15530	15540	15500	1422
528	20231204	095600	1613280600	15530	15520	15530	15510	559
529	20231204	095500	1604603030	15520	15540	15540	15520	1180
530	20231204	095400	1586277140	15540	15580	15590	15540	1202
531	20231204	095300	1567588930	15580	15580	15580	15580	36
532	20231204	095200	1567028050	15580	15580	15590	15580	63
533	20231204	095100	1566046290	15590	15580	15590	15580	121
534	20231204	095000	1564159910	15570	15540	15570	15530	137
535	20231204	094900	1562027150	15570	15580	15580	15520	1780
536	20231204	094800	1534350030	15580	15560	15580	15560	346
537	20231204	094700	1528965180	15560	15590	15610	15560	973
538	20231204	094600	1513806170	15590	15620	15620	15580	501
539	20231204	094500	1505989160	15620	15650	15650	15620	405
540	20231204	094400	1499659420	15660	15660	15690	15660	804
541	20231204	094300	1487054390	15680	15710	15720	15680	271
542	20231204	094200	1482803400	15690	15730	15730	15690	23
543	20231204	094100	1482441950	15690	15680	15690	15680	136
544	20231204	094000	1480308570	15660	15690	15690	15640	210
545	20231204	093900	1477021440	15660	15660	15660	15660	5
546	20231204	093800	1476943140	15660	15660	15660	15620	108
547	20231204	093700	1475253000	15660	15650	15660	15630	663
548	20231204	093600	1464878040	15650	15680	15680	15650	1426
549	20231204	093500	1442547150	15700	15710	15710	15660	283
550	20231204	093400	1438114280	15660	15680	15710	15660	869
551	20231204	093300	1424495340	15680	15780	15780	15680	6402
552	20231204	093200	1323767090	15790	15800	15840	15790	735
553	20231204	093100	1312148210	15780	15860	15860	15770	278
554	20231204	093000	1307749740	15900	15840	15930	15830	8806
555	20231204	092900	1167861190	15830	15740	15860	15740	4700
556	20231204	092800	1093589620	15740	15740	15740	15740	190
557	20231204	092700	1090599020	15740	15740	15780	15730	124
558	20231204	092600	1088647140	15740	15790	15790	15740	164
559	20231204	092500	1086059790	15800	15720	15800	15720	3236
560	20231204	092400	1034991000	15770	15690	15780	15690	3062
561	20231204	092300	986828430	15700	15650	15700	15650	1134
562	20231204	092200	969080560	15660	15780	15780	15660	2850
563	20231204	092100	924270960	15780	15780	15780	15780	0
564	20231204	092000	924270960	15780	15750	15790	15730	2295
565	20231204	091900	888106040	15710	15720	15720	15700	328
566	20231204	091800	882953540	15720	15690	15720	15690	865
567	20231204	091700	869371880	15690	15770	15770	15690	3717
568	20231204	091600	810855300	15820	15840	15870	15800	4313
569	20231204	091500	742605130	15830	15760	15840	15760	8446
570	20231204	091400	609046270	15760	15780	15800	15740	2642
571	20231204	091300	567384280	15800	15770	15810	15760	1148
572	20231204	091200	549255840	15770	15720	15820	15720	7515
573	20231204	091100	430706310	15710	15730	15730	15700	1381
574	20231204	091000	409001730	15720	15650	15720	15600	1141
575	20231204	090900	391116040	15660	15750	15770	15590	4979
576	20231204	090800	312940190	15750	15600	15750	15590	6805
577	20231204	090700	206388050	15600	15600	15600	15550	1367
578	20231204	090600	185115610	15590	15560	15590	15500	2261
579	20231204	090500	149924390	15560	15580	15590	15530	1667
580	20231204	090400	123960830	15580	15420	15580	15410	1119
581	20231204	090300	106638120	15420	15320	15420	15280	1269
582	20231204	090200	87164400	15320	15280	15320	15250	1549
583	20231204	090100	63453420	15280	15340	15340	15280	3254
584	20231204	090000	13661450	15340	15330	15360	15330	886