KissMeData/004560/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184200	2341286660	15010	15010	15010	15010	1240
3	20231212	184100	2341286660	15010	15010	15010	15010	0
4	20231212	184000	2341286660	15010	15010	15010	15010	0
5	20231212	183900	2341286660	15010	15010	15010	15010	0
6	20231212	183800	2341286660	15010	15010	15010	15010	0
7	20231212	183700	2341286660	15010	15010	15010	15010	0
8	20231212	183600	2341286660	15010	15010	15010	15010	0
9	20231212	183500	2341286660	15010	15010	15010	15010	0
10	20231212	183400	2341286660	15010	15010	15010	15010	0
11	20231212	183300	2341286660	15010	15010	15010	15010	0
12	20231212	183200	2341286660	15010	15010	15010	15010	0
13	20231212	183100	2341286660	15010	15010	15010	15010	0
14	20231212	183000	2341286660	15010	15010	15010	15010	0
15	20231212	182900	2341286660	15010	15010	15010	15010	0
16	20231212	182800	2341286660	15010	15010	15010	15010	0
17	20231212	182700	2341286660	15010	15010	15010	15010	0
18	20231212	182600	2341286660	15010	15010	15010	15010	0
19	20231212	182500	2341286660	15010	15010	15010	15010	0
20	20231212	182400	2341286660	15010	15010	15010	15010	0
21	20231212	182300	2341286660	15010	15010	15010	15010	0
22	20231212	182200	2341286660	15010	15010	15010	15010	0
23	20231212	182100	2341286660	15010	15010	15010	15010	0
24	20231212	182000	2341286660	15010	15010	15010	15010	0
25	20231212	181900	2341286660	15010	15010	15010	15010	0
26	20231212	181800	2341286660	15010	15010	15010	15010	0
27	20231212	181700	2341286660	15010	15010	15010	15010	0
28	20231212	181600	2341286660	15010	15010	15010	15010	0
29	20231212	181500	2341286660	15010	15010	15010	15010	0
30	20231212	181400	2341286660	15010	15010	15010	15010	0
31	20231212	181300	2341286660	15010	15010	15010	15010	0
32	20231212	181200	2341286660	15010	15010	15010	15010	1240
33	20231212	181100	2341286660	15010	15010	15010	15010	0
34	20231212	181000	2341286660	15010	15010	15010	15010	0
35	20231212	180900	2341286660	15010	15010	15010	15010	0
36	20231212	180800	2341286660	15010	15010	15010	15010	0
37	20231212	180700	2341286660	15010	15010	15010	15010	0
38	20231212	180600	2341286660	15010	15010	15010	15010	0
39	20231212	180500	2341286660	15010	15010	15010	15010	0
40	20231212	180400	2341286660	15010	15010	15010	15010	0
41	20231212	180300	2341286660	15010	15010	15010	15010	0
42	20231212	180200	2341286660	15010	15010	15010	15010	0
43	20231212	180100	2341286660	15010	15010	15010	15010	0
44	20231212	180000	2341286660	15010	15010	15010	15010	0
45	20231212	175900	2341286660	15010	15010	15010	15010	0
46	20231212	175800	2341286660	15010	15010	15010	15010	0
47	20231212	175700	2341286660	15010	15010	15010	15010	0
48	20231212	175600	2341286660	15010	15010	15010	15010	0
49	20231212	175500	2341286660	15010	15010	15010	15010	0
50	20231212	175400	2341286660	15010	15010	15010	15010	0
51	20231212	175300	2341286660	15010	15010	15010	15010	0
52	20231212	175200	2341286660	15010	15010	15010	15010	0
53	20231212	175100	2341286660	15010	15010	15010	15010	0
54	20231212	175000	2341286660	15010	15010	15010	15010	0
55	20231212	174900	2341286660	15010	15010	15010	15010	0
56	20231212	174800	2341286660	15010	15010	15010	15010	0
57	20231212	174700	2341286660	15010	15010	15010	15010	0
58	20231212	174600	2341286660	15010	15010	15010	15010	0
59	20231212	174500	2341286660	15010	15010	15010	15010	0
60	20231212	174400	2341286660	15010	15010	15010	15010	0
61	20231212	174300	2341286660	15010	15010	15010	15010	0
62	20231212	174200	2341286660	15010	15010	15010	15010	1240
63	20231212	174100	2341286660	15010	15010	15010	15010	0
64	20231212	174000	2341286660	15010	15010	15010	15010	0
65	20231212	173900	2341286660	15010	15010	15010	15010	0
66	20231212	173800	2341286660	15010	15010	15010	15010	0
67	20231212	173700	2341286660	15010	15010	15010	15010	0
68	20231212	173600	2341286660	15010	15010	15010	15010	0
69	20231212	173500	2341286660	15010	15010	15010	15010	0
70	20231212	173400	2341286660	15010	15010	15010	15010	0
71	20231212	173300	2341286660	15010	15010	15010	15010	0
72	20231212	173200	2341286660	15010	15010	15010	15010	0
73	20231212	173100	2341286660	15010	15010	15010	15010	0
74	20231212	173000	2341286660	15010	15010	15010	15010	0
75	20231212	172900	2341286660	15010	15010	15010	15010	0
76	20231212	172800	2341286660	15010	15010	15010	15010	0
77	20231212	172700	2341286660	15010	15010	15010	15010	0
78	20231212	172600	2341286660	15010	15010	15010	15010	0
79	20231212	172500	2341286660	15010	15010	15010	15010	0
80	20231212	172400	2341286660	15010	15010	15010	15010	0
81	20231212	172300	2341286660	15010	15010	15010	15010	0
82	20231212	172200	2341286660	15010	15010	15010	15010	0
83	20231212	172100	2341286660	15010	15010	15010	15010	0
84	20231212	172000	2341286660	15010	15010	15010	15010	0
85	20231212	171900	2341286660	15010	15010	15010	15010	0
86	20231212	171800	2341286660	15010	15010	15010	15010	0
87	20231212	171700	2341286660	15010	15010	15010	15010	0
88	20231212	171600	2341286660	15010	15010	15010	15010	0
89	20231212	171500	2341286660	15010	15010	15010	15010	0
90	20231212	171400	2341286660	15010	15010	15010	15010	0
91	20231212	171300	2341286660	15010	15010	15010	15010	0
92	20231212	171200	2341286660	15010	15010	15010	15010	1240
93	20231212	171100	2341286660	15010	15010	15010	15010	0
94	20231212	171000	2341286660	15010	15010	15010	15010	0
95	20231212	170900	2341286660	15010	15010	15010	15010	0
96	20231212	170800	2341286660	15010	15010	15010	15010	0
97	20231212	170700	2341286660	15010	15010	15010	15010	0
98	20231212	170600	2341286660	15010	15010	15010	15010	0
99	20231212	170500	2341286660	15010	15010	15010	15010	0
100	20231212	170400	2341286660	15010	15010	15010	15010	0
101	20231212	170300	2341286660	15010	15010	15010	15010	0
102	20231212	170200	2341286660	15010	15010	15010	15010	0
103	20231212	170100	2341286660	15010	15010	15010	15010	0
104	20231212	170000	2341286660	15010	15010	15010	15010	0
105	20231212	165900	2341286660	15010	15010	15010	15010	0
106	20231212	165800	2341286660	15010	15010	15010	15010	0
107	20231212	165700	2341286660	15010	15010	15010	15010	0
108	20231212	165600	2341286660	15010	15010	15010	15010	0
109	20231212	165500	2341286660	15010	15010	15010	15010	0
110	20231212	165400	2341286660	15010	15010	15010	15010	0
111	20231212	165300	2341286660	15010	15010	15010	15010	0
112	20231212	165200	2341286660	15010	15010	15010	15010	0
113	20231212	165100	2341286660	15010	15010	15010	15010	0
114	20231212	165000	2341286660	15010	15010	15010	15010	0
115	20231212	164900	2341286660	15010	15010	15010	15010	0
116	20231212	164800	2341286660	15010	15010	15010	15010	0
117	20231212	164700	2341286660	15010	15010	15010	15010	0
118	20231212	164600	2341286660	15010	15010	15010	15010	0
119	20231212	164500	2341286660	15010	15010	15010	15010	0
120	20231212	164400	2341286660	15010	15010	15010	15010	0
121	20231212	164300	2341286660	15010	15010	15010	15010	0
122	20231212	164200	2341286660	15010	15010	15010	15010	1240
123	20231212	164100	2341286660	15010	15010	15010	15010	0
124	20231212	164000	2341286660	15010	15010	15010	15010	0
125	20231212	163900	2341286660	15010	15010	15010	15010	0
126	20231212	163800	2341286660	15010	15010	15010	15010	0
127	20231212	163700	2341286660	15010	15010	15010	15010	0
128	20231212	163600	2341286660	15010	15010	15010	15010	0
129	20231212	163500	2341286660	15010	15010	15010	15010	0
130	20231212	163400	2341286660	15010	15010	15010	15010	0
131	20231212	163300	2341286660	15010	15010	15010	15010	0
132	20231212	163200	2341286660	15010	15010	15010	15010	0
133	20231212	163100	2341286660	15010	15010	15010	15010	0
134	20231212	163000	2341286660	15010	15010	15010	15010	0
135	20231212	162900	2341286660	15010	15010	15010	15010	0
136	20231212	162800	2341286660	15010	15010	15010	15010	0
137	20231212	162700	2341286660	15010	15010	15010	15010	0
138	20231212	162600	2341286660	15010	15010	15010	15010	0
139	20231212	162500	2341286660	15010	15010	15010	15010	0
140	20231212	162400	2341286660	15010	15010	15010	15010	0
141	20231212	162300	2341286660	15010	15010	15010	15010	0
142	20231212	162200	2341286660	15010	15010	15010	15010	0
143	20231212	162100	2341286660	15010	15010	15010	15010	0
144	20231212	162000	2341286660	15010	15010	15010	15010	0
145	20231212	161900	2341286660	15010	15010	15010	15010	0
146	20231212	161800	2341286660	15010	15010	15010	15010	0
147	20231212	161700	2341286660	15010	15010	15010	15010	0
148	20231212	161600	2341286660	15010	15010	15010	15010	0
149	20231212	161500	2341286660	15010	15010	15010	15010	0
150	20231212	161400	2341286660	15010	15010	15010	15010	0
151	20231212	161300	2341286660	15010	15010	15010	15010	0
152	20231212	161200	2341286660	15010	15010	15010	15010	1240
153	20231212	161100	2341286660	15010	15010	15010	15010	0
154	20231212	161000	2341286660	15010	15010	15010	15010	0
155	20231212	160900	2341286660	15010	15010	15010	15010	0
156	20231212	160800	2341286660	15010	15010	15010	15010	0
157	20231212	160700	2341286660	15010	15010	15010	15010	0
158	20231212	160600	2341286660	15010	15010	15010	15010	0
159	20231212	160500	2341286660	15010	15010	15010	15010	0
160	20231212	160400	2341286660	15010	15010	15010	15010	0
161	20231212	160300	2341286660	15010	15010	15010	15010	0
162	20231212	160200	2341286660	15010	15010	15010	15010	0
163	20231212	160100	2341286660	15010	15010	15010	15010	0
164	20231212	160000	2341286660	15010	15010	15010	15010	0
165	20231212	155900	2341286660	15010	15010	15010	15010	0
166	20231212	155800	2341286660	15010	15010	15010	15010	0
167	20231212	155700	2341286660	15010	15010	15010	15010	0
168	20231212	155600	2341286660	15010	15010	15010	15010	0
169	20231212	155500	2341286660	15010	15010	15010	15010	0
170	20231212	155400	2341286660	15010	15010	15010	15010	0
171	20231212	155300	2341286660	15010	15010	15010	15010	0
172	20231212	155200	2341286660	15010	15010	15010	15010	0
173	20231212	155100	2341286660	15010	15010	15010	15010	0
174	20231212	155000	2341286660	15010	15010	15010	15010	0
175	20231212	154900	2341286660	15010	15010	15010	15010	0
176	20231212	154800	2341286660	15010	15010	15010	15010	0
177	20231212	154700	2341286660	15010	15010	15010	15010	0
178	20231212	154600	2341286660	15010	15010	15010	15010	0
179	20231212	154500	2341286660	15010	15010	15010	15010	0
180	20231212	154400	2341286660	15010	15010	15010	15010	0
181	20231212	154300	2341286660	15010	15010	15010	15010	0
182	20231212	154200	2341286660	15010	15010	15010	15010	1240
183	20231212	154100	2341286660	15010	15010	15010	15010	0
184	20231212	154000	2341286660	15010	15010	15010	15010	0
185	20231212	153900	2341286660	15010	15010	15010	15010	0
186	20231212	153800	2341286660	15010	15010	15010	15010	0
187	20231212	153700	2341286660	15010	15010	15010	15010	0
188	20231212	153600	2341286660	15010	15010	15010	15010	0
189	20231212	153500	2341286660	15010	15010	15010	15010	0
190	20231212	153400	2341286660	15010	15010	15010	15010	0
191	20231212	153300	2341286660	15010	15010	15010	15010	0
192	20231212	153200	2341286660	15010	15010	15010	15010	0
193	20231212	153100	2341286660	15010	15010	15010	15010	0
194	20231212	153000	2341286660	15010	15010	15010	15010	1240
195	20231212	152900	2322674260	15030	15030	15030	15030	0
196	20231212	152800	2322674260	15030	15030	15030	15030	0
197	20231212	152700	2322674260	15030	15030	15030	15030	0
198	20231212	152600	2322674260	15030	15030	15030	15030	0
199	20231212	152500	2322674260	15030	15030	15030	15030	0
200	20231212	152400	2322674260	15030	15030	15030	15030	0
201	20231212	152300	2322674260	15030	15030	15030	15030	0
202	20231212	152200	2322674260	15030	15030	15030	15030	0
203	20231212	152100	2322674260	15030	15030	15030	15030	0
204	20231212	152000	2322674260	15030	15030	15030	15030	0
205	20231212	151900	2322674260	15030	15030	15030	15030	178
206	20231212	151800	2319998920	15030	15020	15040	15020	131
207	20231212	151700	2318031020	15020	15010	15030	15010	418
208	20231212	151600	2311749040	15010	15010	15010	15010	200
209	20231212	151500	2308747040	15030	15010	15030	15010	110
210	20231212	151400	2307094740	15000	15000	15010	15000	231
211	20231212	151300	2303629690	15000	15010	15010	15000	553
212	20231212	151200	2295332920	15010	15030	15030	15010	17
213	20231212	151100	2295077550	15010	15010	15010	15010	0
214	20231212	151000	2295077550	15010	15010	15010	15010	106
215	20231212	150900	2293486490	15010	15050	15050	15010	107
216	20231212	150800	2291878580	15040	15010	15040	15010	68
217	20231212	150700	2290857000	15050	15050	15050	15050	4
218	20231212	150600	2290796800	15010	15010	15010	15010	7
219	20231212	150500	2290691730	15000	15000	15000	15000	0
220	20231212	150400	2290691730	15000	15000	15000	15000	107
221	20231212	150300	2289086730	15000	15000	15000	15000	100
222	20231212	150200	2287586730	15000	15010	15010	15000	608
223	20231212	150100	2278466720	15010	15020	15030	15010	487
224	20231212	150000	2271151830	15020	15030	15030	15020	55
225	20231212	145900	2270325720	15050	15030	15050	15020	111
226	20231212	145800	2268655240	15020	15050	15050	15020	178
227	20231212	145700	2265981530	15050	15030	15050	15030	14
228	20231212	145600	2265770850	15030	15030	15030	15020	36
229	20231212	145500	2265230070	15050	15030	15050	15020	40
230	20231212	145400	2264628930	15040	15050	15050	15040	11
231	20231212	145300	2264463400	15050	15050	15050	15050	30
232	20231212	145200	2264011900	15050	15030	15050	15030	16
233	20231212	145100	2263771260	15050	15070	15070	15050	7
234	20231212	145000	2263665810	15080	15040	15080	15040	20
235	20231212	144900	2263364730	15050	15070	15070	15050	2137
236	20231212	144800	2231164750	15080	15080	15080	15070	17
237	20231212	144700	2230908460	15080	15080	15080	15070	147
238	20231212	144600	2228692250	15090	15090	15090	15090	8
239	20231212	144500	2228571530	15090	15100	15100	15090	8
240	20231212	144400	2228450750	15100	15070	15100	15070	124
241	20231212	144300	2226581860	15100	15090	15100	15070	507
242	20231212	144200	2218940870	15100	15070	15100	15070	9
243	20231212	144100	2218805000	15100	15100	15100	15100	0
244	20231212	144000	2218805000	15100	15110	15110	15100	123
245	20231212	143900	2216947070	15110	15110	15110	15110	19
246	20231212	143800	2216659980	15110	15080	15110	15070	3252
247	20231212	143700	2167651970	15090	15110	15110	15090	11
248	20231212	143600	2167485880	15080	15110	15110	15080	26
249	20231212	143500	2167093280	15100	15090	15100	15090	297
250	20231212	143400	2162609470	15090	15080	15090	15080	31
251	20231212	143300	2162141940	15080	15080	15080	15080	12
252	20231212	143200	2161960980	15070	15080	15080	15070	3
253	20231212	143100	2161915750	15090	15080	15090	15080	9
254	20231212	143000	2161780020	15080	15080	15080	15080	4
255	20231212	142900	2161719700	15080	15080	15080	15070	51
256	20231212	142800	2160950740	15080	15080	15080	15080	1
257	20231212	142700	2160935660	15080	15080	15080	15080	12
258	20231212	142600	2160754700	15090	15090	15090	15090	6
259	20231212	142500	2160664160	15090	15090	15090	15070	39
260	20231212	142400	2160076220	15090	15090	15090	15090	19
261	20231212	142300	2159789510	15100	15080	15100	15080	509
262	20231212	142200	2152113630	15080	15100	15100	15070	11
263	20231212	142100	2151947600	15100	15100	15100	15070	14
264	20231212	142000	2151736410	15100	15100	15100	15090	8
265	20231212	141900	2151615650	15100	15090	15100	15090	5
266	20231212	141800	2151540160	15080	15080	15080	15080	5
267	20231212	141700	2151464760	15080	15090	15090	15080	7
268	20231212	141600	2151359150	15090	15100	15100	15060	32
269	20231212	141500	2150876450	15100	15100	15100	15100	15
270	20231212	141400	2150649950	15110	15110	15110	15080	28
271	20231212	141300	2150227230	15100	15110	15130	15100	57
272	20231212	141200	2149366100	15130	15060	15130	15040	359
273	20231212	141100	2143953610	15070	15070	15070	15070	5
274	20231212	141000	2143878260	15070	15070	15070	15070	8
275	20231212	140900	2143757700	15050	15070	15070	15050	27
276	20231212	140800	2143351270	15070	15080	15080	15040	164
277	20231212	140700	2140883770	15080	15060	15080	15050	337
278	20231212	140600	2135811730	15080	15080	15080	15080	118
279	20231212	140500	2134032290	15060	15080	15080	15060	59
280	20231212	140400	2133143610	15080	15080	15080	15080	1
281	20231212	140300	2133128530	15060	15080	15080	15060	60
282	20231212	140200	2132224750	15080	15050	15080	15050	23
283	20231212	140100	2131878050	15050	15070	15080	15050	30
284	20231212	140000	2131426130	15090	15070	15090	15070	53
285	20231212	135900	2130626380	15090	15100	15100	15060	138
286	20231212	135800	2128543790	15100	15100	15130	15100	314
287	20231212	135700	2123802230	15130	15110	15130	15110	104
288	20231212	135600	2122230040	15110	15080	15110	15080	988
289	20231212	135500	2107317810	15080	15070	15080	15070	84
290	20231212	135400	2106051850	15080	15060	15080	15060	1051
291	20231212	135300	2090213990	15060	15070	15070	15060	40
292	20231212	135200	2089611490	15070	15040	15070	15040	141
293	20231212	135100	2087488050	15060	15040	15060	15030	168
294	20231212	135000	2084962460	15040	15070	15070	15040	10
295	20231212	134900	2084811970	15060	15040	15060	15040	94
296	20231212	134800	2083397330	15060	15050	15060	15050	212
297	20231212	134700	2080204630	15060	15070	15070	15060	6
298	20231212	134600	2080114260	15060	15060	15060	15060	9
299	20231212	134500	2079978720	15070	15070	15070	15070	7
300	20231212	134400	2079873230	15030	15060	15060	15030	64
301	20231212	134300	2078910990	15060	15040	15070	15040	523
302	20231212	134200	2071034880	15060	15040	15060	15030	80
303	20231212	134100	2069831580	15040	15060	15060	15040	42
304	20231212	134000	2069199800	15060	15070	15070	15040	38
305	20231212	133900	2068627850	15070	15070	15070	15060	23
306	20231212	133800	2068281270	15050	15050	15050	15050	7
307	20231212	133700	2068175920	15070	15070	15070	15070	10
308	20231212	133600	2068025220	15070	15060	15080	15060	509
309	20231212	133500	2060354850	15030	15030	15040	15030	59
310	20231212	133400	2059468070	15040	15040	15040	15030	18
311	20231212	133300	2059197420	15040	15020	15070	15020	217
312	20231212	133200	2055937660	15050	15070	15070	15010	327
313	20231212	133100	2051025840	15070	15030	15070	15030	1011
314	20231212	133000	2035805160	15020	15030	15030	15020	83
315	20231212	132900	2034557740	15020	15030	15030	15020	11
316	20231212	132800	2034392420	15030	15020	15030	15020	77
317	20231212	132700	2033235830	15020	15020	15020	15020	287
318	20231212	132600	2028925090	15020	15030	15030	15020	22
319	20231212	132500	2028594500	15050	15050	15060	15020	37
320	20231212	132400	2028037630	15060	15040	15060	15020	508
321	20231212	132300	2020389340	15040	15020	15040	15000	13
322	20231212	132200	2020194160	15020	15010	15020	15010	3
323	20231212	132100	2020149110	15020	15020	15020	15010	10
324	20231212	132000	2019998920	15020	15010	15030	15000	140
325	20231212	131900	2017898660	15030	15020	15030	15000	69
326	20231212	131800	2016862440	15010	15030	15040	15010	31
327	20231212	131700	2016396520	15030	15030	15030	15030	5
328	20231212	131600	2016321370	15030	15030	15030	15030	13
329	20231212	131500	2016125980	15030	14980	15030	14980	9
330	20231212	131400	2015991110	15030	14990	15030	14990	1066
331	20231212	131300	2000003920	14990	14990	14990	14990	5
332	20231212	131200	1999928970	14970	14990	14990	14970	38
333	20231212	131100	1999359750	14990	14990	14990	14970	28
334	20231212	131000	1998940180	14990	14990	14990	14980	19
335	20231212	130900	1998655380	14990	15000	15000	14990	18
336	20231212	130800	1998385430	14990	15000	15000	14970	568
337	20231212	130700	1989872580	14980	14980	15000	14970	251
338	20231212	130600	1986110140	14990	14990	14990	14990	108
339	20231212	130500	1984491220	14990	14970	14990	14960	12
340	20231212	130400	1984311470	14990	14990	14990	14990	7
341	20231212	130300	1984206540	14960	14990	14990	14960	127
342	20231212	130200	1982303020	14990	14990	14990	14980	13
343	20231212	130100	1982108170	14960	14990	14990	14960	301
344	20231212	130000	1977597680	14980	14960	14980	14960	410
345	20231212	125900	1971455900	14950	14960	14990	14950	360
346	20231212	125800	1966073770	14990	14990	14990	14990	4
347	20231212	125700	1966013810	14990	14960	14990	14960	93
348	20231212	125600	1964622170	14950	14990	14990	14950	16
349	20231212	125500	1964382760	14950	14960	14990	14950	2324
350	20231212	125400	1929618150	14990	14970	14990	14970	7
351	20231212	125300	1929513260	14990	14990	14990	14990	9
352	20231212	125200	1929378350	14990	14970	14990	14970	154
353	20231212	125100	1927072870	14960	14990	14990	14960	433
354	20231212	125000	1920590840	14990	14970	14990	14970	322
355	20231212	124900	1915770400	14990	14970	14990	14970	29
356	20231212	124800	1915336120	14970	14970	14970	14970	17
357	20231212	124700	1915081630	14970	14970	14970	14970	7
358	20231212	124600	1914976840	14970	14980	14980	14970	350
359	20231212	124500	1909736800	14980	14980	14980	14980	1
360	20231212	124400	1909721820	14980	14970	14980	14970	637
361	20231212	124300	1900179910	14970	14970	14970	14970	229
362	20231212	124200	1896751780	14970	14970	14970	14970	2
363	20231212	124100	1896721840	14970	14970	14970	14970	163
364	20231212	124000	1894281730	14970	14970	14970	14970	8
365	20231212	123900	1894161970	14980	14980	14980	14980	0
366	20231212	123800	1894161970	14980	14980	14980	14980	8
367	20231212	123700	1894042130	14980	14980	14980	14980	1
368	20231212	123600	1894027150	14970	14960	14970	14960	207
369	20231212	123500	1890928430	14970	14970	14970	14970	0
370	20231212	123400	1890928430	14970	14970	14970	14970	0
371	20231212	123300	1890928430	14970	14970	14970	14970	69
372	20231212	123200	1889895500	14990	14990	14990	14970	11
373	20231212	123100	1889730750	14990	14990	14990	14990	0
374	20231212	123000	1889730750	14990	14970	14990	14970	8
375	20231212	122900	1889610970	14970	14970	14990	14970	16
376	20231212	122800	1889371430	14970	14970	14990	14960	41
377	20231212	122700	1888757590	14990	14970	14990	14960	210
378	20231212	122600	1885614600	14980	14980	14980	14980	2
379	20231212	122500	1885584640	14980	14970	14980	14970	114
380	20231212	122400	1883877850	14970	14990	14990	14970	25
381	20231212	122300	1883503240	14980	14990	14990	14980	6
382	20231212	122200	1883413330	14990	14980	14990	14960	67
383	20231212	122100	1882409660	14960	14960	14960	14960	60
384	20231212	122000	1881512060	14960	14970	14970	14960	326
385	20231212	121900	1876635090	14970	14970	14970	14970	5
386	20231212	121800	1876560240	14970	14970	14970	14970	2
387	20231212	121700	1876530300	14960	14960	14960	14960	0
388	20231212	121600	1876530300	14960	14960	14960	14960	34
389	20231212	121500	1876021660	14950	14960	14960	14950	121
390	20231212	121400	1874212650	14950	14950	14950	14950	115
391	20231212	121300	1872493400	14950	14950	14950	14950	282
392	20231212	121200	1868277500	14950	14960	14960	14940	72
393	20231212	121100	1867201160	14950	14950	14950	14950	0
394	20231212	121000	1867201160	14950	14950	14950	14950	10
395	20231212	120900	1867051660	14950	14950	14950	14950	700
396	20231212	120800	1856586660	14950	14950	14950	14950	27
397	20231212	120700	1856183010	14940	14950	14950	14940	297
398	20231212	120600	1851743690	14960	14960	14960	14960	72
399	20231212	120500	1850666570	14970	14950	14970	14950	266
400	20231212	120400	1846688980	14960	14960	14960	14960	300
401	20231212	120300	1842200980	14960	14960	14960	14950	133
402	20231212	120200	1840212350	14970	14980	14980	14970	16
403	20231212	120100	1839972800	14970	14980	14980	14970	70
404	20231212	120000	1838924550	14980	14980	14980	14980	1
405	20231212	115900	1838909570	14950	14950	14950	14950	47
406	20231212	115800	1838206920	14950	14990	14990	14950	1490
407	20231212	115700	1815905890	14990	14990	14990	14990	7
408	20231212	115600	1815800960	14990	14990	14990	14990	1
409	20231212	115500	1815785970	15020	15020	15020	15020	41
410	20231212	115400	1815170150	15010	14970	15010	14960	158
411	20231212	115300	1812806330	14970	14970	14970	14970	5
412	20231212	115200	1812731480	14990	14980	14990	14980	6
413	20231212	115100	1812641560	14980	14990	14990	14980	5
414	20231212	115000	1812566650	15020	15020	15020	15020	6
415	20231212	114900	1812476530	15010	14960	15010	14960	8
416	20231212	114800	1812356800	15020	15020	15020	15020	0
417	20231212	114700	1812356800	15020	14960	15020	14960	14
418	20231212	114600	1812146690	15010	14950	15010	14950	123
419	20231212	114500	1810305590	14950	14970	14970	14950	74
420	20231212	114400	1809198820	14950	14950	14950	14950	3
421	20231212	114300	1809153970	14950	14950	14950	14950	66
422	20231212	114200	1808167270	14950	14950	14950	14950	1
423	20231212	114100	1808152320	14940	14950	14950	14940	8
424	20231212	114000	1808032790	14970	14970	14970	14970	1
425	20231212	113900	1808017820	14970	14950	14970	14930	4025
426	20231212	113800	1747888680	14970	14970	14970	14960	611
427	20231212	113700	1738747730	14970	14970	14970	14970	7
428	20231212	113600	1738642940	15030	15020	15030	14970	275
429	20231212	113500	1734524710	14970	14970	14980	14970	31
430	20231212	113400	1734060620	14970	14980	14980	14970	366
431	20231212	113300	1728580050	14980	14980	14980	14980	7
432	20231212	113200	1728475190	14980	14980	14980	14980	45
433	20231212	113100	1727801090	14970	14970	14970	14970	0
434	20231212	113000	1727801090	14970	14970	14970	14970	7
435	20231212	112900	1727696300	14970	14980	14980	14970	135
436	20231212	112800	1725674010	15020	15020	15020	15020	0
437	20231212	112700	1725674010	15020	15000	15020	14980	1804
438	20231212	112600	1698647200	14990	14990	14990	14990	7
439	20231212	112500	1698542270	14990	14990	14990	14990	0
440	20231212	112400	1698542270	14990	14990	14990	14990	142
441	20231212	112300	1696413690	14990	15000	15000	14990	576
442	20231212	112200	1687778690	15000	15050	15050	15000	306
443	20231212	112100	1683185340	15050	15050	15050	15050	0
444	20231212	112000	1683185340	15050	15050	15050	15050	0
445	20231212	111900	1683185340	15050	15050	15050	15050	0
446	20231212	111800	1683185340	15050	15000	15050	14990	246
447	20231212	111700	1679495470	15030	15030	15030	15030	23
448	20231212	111600	1679149780	15030	15000	15030	15000	286
449	20231212	111500	1674852700	15000	15000	15000	15000	394
450	20231212	111400	1668942700	15000	15000	15000	15000	27
451	20231212	111300	1668537700	14990	15010	15010	14990	1181
452	20231212	111200	1650820970	15010	15010	15010	15010	103
453	20231212	111100	1649274940	15010	15030	15030	15010	882
454	20231212	111000	1636030780	15040	15040	15040	15040	53
455	20231212	110900	1635233660	15030	15030	15030	15030	0
456	20231212	110800	1635233660	15030	15030	15030	15030	0
457	20231212	110700	1635233660	15030	15030	15030	15030	0
458	20231212	110600	1635233660	15030	15030	15030	15030	7
459	20231212	110500	1635128450	15030	15030	15030	15030	1
460	20231212	110400	1635113420	15020	15020	15020	15020	0
461	20231212	110300	1635113420	15020	15040	15050	15020	177
462	20231212	110200	1632452970	15030	15080	15090	15020	238
463	20231212	110100	1628862370	15090	15090	15090	15090	0
464	20231212	110000	1628862370	15090	15090	15090	15090	0
465	20231212	105900	1628862370	15090	15020	15090	15020	7
466	20231212	105800	1628756810	15020	15050	15050	15010	285
467	20231212	105700	1624476330	15050	15050	15050	15050	0
468	20231212	105600	1624476330	15050	15050	15050	15050	0
469	20231212	105500	1624476330	15050	15050	15050	15050	0
470	20231212	105400	1624476330	15050	15090	15100	15050	31
471	20231212	105300	1624008900	15110	15100	15110	15100	52
472	20231212	105200	1623223690	15100	15100	15100	15100	1
473	20231212	105100	1623208590	15100	15010	15100	15000	240
474	20231212	105000	1619599500	15040	15020	15040	15020	419
475	20231212	104900	1613300730	15020	15020	15020	15020	101
476	20231212	104800	1611783710	15020	15020	15020	15020	0
477	20231212	104700	1611783710	15020	14990	15020	14990	44
478	20231212	104600	1611124120	14990	15000	15000	14990	799
479	20231212	104500	1599144590	15030	15000	15030	15000	130
480	20231212	104400	1597193090	15000	15000	15000	15000	100
481	20231212	104300	1595693090	15000	15000	15000	15000	243
482	20231212	104200	1592048090	15000	15000	15000	14990	1211
483	20231212	104100	1573885090	15010	15010	15010	15010	162
484	20231212	104000	1571453470	15010	15020	15020	15010	1238
485	20231212	103900	1552870750	15010	15020	15020	15010	107
486	20231212	103800	1551263680	15020	15020	15030	15020	778
487	20231212	103700	1539576990	15020	15030	15030	15020	91
488	20231212	103600	1538209550	15020	15010	15020	15010	48
489	20231212	103500	1537488600	15040	15000	15040	15000	48
490	20231212	103400	1536768240	15000	15040	15040	15000	1135
491	20231212	103300	1519741250	15050	15020	15050	15010	122
492	20231212	103200	1517907250	15050	15050	15050	15050	1
493	20231212	103100	1517892200	15010	15010	15010	15010	246
494	20231212	103000	1514199740	15010	15010	15010	15010	0
495	20231212	102900	1514199740	15010	15040	15040	15010	904
496	20231212	102800	1500624840	15040	15040	15040	15040	264
497	20231212	102700	1496654280	15040	15050	15050	15040	750
498	20231212	102600	1485367280	15050	15110	15110	15050	98
499	20231212	102500	1483892200	15100	15100	15100	15100	30
500	20231212	102400	1483439200	15050	15050	15050	15050	0
501	20231212	102300	1483439200	15050	15050	15050	15050	7
502	20231212	102200	1483333850	15110	15110	15110	15110	18
503	20231212	102100	1483061870	15110	15110	15110	15110	89
504	20231212	102000	1481717080	15110	15070	15110	15070	291
505	20231212	101900	1477331670	15040	15060	15070	15040	72
506	20231212	101800	1476246950	15060	15060	15060	15060	2
507	20231212	101700	1476216830	15070	15040	15070	15040	47
508	20231212	101600	1475509080	15030	15030	15030	15030	0
509	20231212	101500	1475509080	15030	15030	15070	15020	208
510	20231212	101400	1472383130	15030	15070	15070	15030	809
511	20231212	101300	1460214820	15070	15070	15070	15070	1
512	20231212	101200	1460199750	15050	15030	15110	15030	321
513	20231212	101100	1455350560	15050	15030	15050	15030	1016
514	20231212	101000	1440071870	14990	14980	14990	14980	871
515	20231212	100900	1427023310	14980	14990	15000	14970	1018
516	20231212	100800	1411773840	15000	15010	15010	15000	842
517	20231212	100700	1399143060	15010	15020	15040	15010	811
518	20231212	100600	1386956280	15040	15040	15050	15020	61
519	20231212	100500	1386038550	15040	15050	15050	15040	272
520	20231212	100400	1381945000	15010	15000	15050	15000	205
521	20231212	100300	1378862970	14980	15000	15050	14950	2674
522	20231212	100200	1338786680	15000	15030	15050	15000	2809
523	20231212	100100	1296620530	15040	14980	15090	14960	2749
524	20231212	100000	1255311880	14980	15160	15160	14610	13345
525	20231212	095900	1055483570	15160	15170	15170	15160	1346
526	20231212	095800	1035069210	15170	15170	15170	15160	515
527	20231212	095700	1027259400	15170	15200	15200	15170	364
528	20231212	095600	1021732750	15200	15190	15200	15190	358
529	20231212	095500	1016291270	15190	15210	15210	15180	1375
530	20231212	095400	995405100	15200	15200	15200	15200	243
531	20231212	095300	991711500	15200	15200	15200	15200	0
532	20231212	095200	991711500	15200	15200	15200	15200	341
533	20231212	095100	986528300	15200	15210	15210	15200	1143
534	20231212	095000	969152160	15210	15210	15210	15210	130
535	20231212	094900	967174860	15250	15250	15260	15190	5413
536	20231212	094800	884851370	15250	15250	15260	15240	118
537	20231212	094700	883052530	15250	15260	15260	15250	586
538	20231212	094600	874113440	15260	15270	15270	15260	802
539	20231212	094500	861872390	15270	15300	15300	15270	2205
540	20231212	094400	828164490	15310	15370	15370	15310	6433
541	20231212	094300	729580850	15370	15380	15380	15370	21
542	20231212	094200	729257990	15380	15380	15380	15340	134
543	20231212	094100	727202270	15330	15380	15380	15330	213
544	20231212	094000	723936880	15380	15380	15380	15380	2
545	20231212	093900	723906120	15350	15340	15380	15340	16
546	20231212	093800	723660460	15380	15380	15380	15380	2
547	20231212	093700	723629700	15380	15350	15380	15350	527
548	20231212	093600	715539890	15380	15400	15400	15380	6
549	20231212	093500	715447530	15350	15360	15400	15350	437
550	20231212	093400	708737790	15350	15400	15420	15350	440
551	20231212	093300	701955700	15400	15400	15400	15400	2
552	20231212	093200	701924900	15410	15410	15410	15410	101
553	20231212	093100	700368490	15410	15410	15410	15410	2
554	20231212	093000	700337670	15410	15340	15410	15330	182
555	20231212	092900	697545550	15350	15350	15350	15350	0
556	20231212	092800	697545550	15350	15390	15390	15350	2040
557	20231212	092700	666203880	15410	15430	15430	15410	61
558	20231212	092600	665263840	15420	15410	15440	15410	8
559	20231212	092500	665140520	15410	15410	15410	15400	930
560	20231212	092400	650809300	15410	15360	15410	15360	364
561	20231212	092300	645211840	15350	15320	15350	15320	156
562	20231212	092200	642818280	15310	15310	15310	15300	192
563	20231212	092100	639879560	15310	15310	15330	15310	508
564	20231212	092000	632099460	15310	15320	15340	15310	900
565	20231212	091900	618309490	15340	15340	15340	15330	217
566	20231212	091800	614982730	15330	15350	15350	15320	841
567	20231212	091700	602088590	15350	15320	15350	15280	762
568	20231212	091600	590404460	15330	15490	15550	15330	4558
569	20231212	091500	520172680	15490	15530	15550	15490	878
570	20231212	091400	506561820	15560	15580	15580	15530	518
571	20231212	091300	498515350	15530	15580	15590	15530	1167
572	20231212	091200	480360470	15620	15650	15660	15580	2595
573	20231212	091100	439817470	15650	15680	15680	15640	474
574	20231212	091000	432400310	15650	15690	15710	15650	1567
575	20231212	090900	407822630	15690	15670	15700	15640	2815
576	20231212	090800	363713020	15670	15660	15770	15640	7107
577	20231212	090700	252106660	15660	15450	15800	15450	8973
578	20231212	090600	111926890	15450	15360	15450	15360	1484
579	20231212	090500	89053390	15360	15430	15430	15350	1733
580	20231212	090400	62411810	15430	15430	15430	15400	313
581	20231212	090300	57588010	15440	15400	15450	15370	162
582	20231212	090200	55089070	15400	15450	15450	15360	1101
583	20231212	090100	38142810	15450	15460	15460	15410	473
584	20231212	090000	30840150	15460	15450	15460	15400	1998