KissMeData/005860/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184600	492029100	4375	4375	4375	4375	3604
3	20231201	184500	492029100	4375	4375	4375	4375	0
4	20231201	184400	492029100	4375	4375	4375	4375	0
5	20231201	184300	492029100	4375	4375	4375	4375	0
6	20231201	184200	492029100	4375	4375	4375	4375	0
7	20231201	184100	492029100	4375	4375	4375	4375	0
8	20231201	184000	492029100	4375	4375	4375	4375	0
9	20231201	183900	492029100	4375	4375	4375	4375	0
10	20231201	183800	492029100	4375	4375	4375	4375	0
11	20231201	183700	492029100	4375	4375	4375	4375	0
12	20231201	183600	492029100	4375	4375	4375	4375	0
13	20231201	183500	492029100	4375	4375	4375	4375	0
14	20231201	183400	492029100	4375	4375	4375	4375	0
15	20231201	183300	492029100	4375	4375	4375	4375	0
16	20231201	183200	492029100	4375	4375	4375	4375	0
17	20231201	183100	492029100	4375	4375	4375	4375	0
18	20231201	183000	492029100	4375	4375	4375	4375	0
19	20231201	182900	492029100	4375	4375	4375	4375	0
20	20231201	182800	492029100	4375	4375	4375	4375	0
21	20231201	182700	492029100	4375	4375	4375	4375	0
22	20231201	182600	492029100	4375	4375	4375	4375	0
23	20231201	182500	492029100	4375	4375	4375	4375	0
24	20231201	182400	492029100	4375	4375	4375	4375	0
25	20231201	182300	492029100	4375	4375	4375	4375	0
26	20231201	182200	492029100	4375	4375	4375	4375	0
27	20231201	182100	492029100	4375	4375	4375	4375	0
28	20231201	182000	492029100	4375	4375	4375	4375	0
29	20231201	181900	492029100	4375	4375	4375	4375	0
30	20231201	181800	492029100	4375	4375	4375	4375	0
31	20231201	181700	492029100	4375	4375	4375	4375	0
32	20231201	181600	492029100	4375	4375	4375	4375	3604
33	20231201	181500	492029100	4375	4375	4375	4375	0
34	20231201	181400	492029100	4375	4375	4375	4375	0
35	20231201	181300	492029100	4375	4375	4375	4375	0
36	20231201	181200	492029100	4375	4375	4375	4375	0
37	20231201	181100	492029100	4375	4375	4375	4375	0
38	20231201	181000	492029100	4375	4375	4375	4375	0
39	20231201	180900	492029100	4375	4375	4375	4375	0
40	20231201	180800	492029100	4375	4375	4375	4375	0
41	20231201	180700	492029100	4375	4375	4375	4375	0
42	20231201	180600	492029100	4375	4375	4375	4375	0
43	20231201	180500	492029100	4375	4375	4375	4375	0
44	20231201	180400	492029100	4375	4375	4375	4375	0
45	20231201	180300	492029100	4375	4375	4375	4375	0
46	20231201	180200	492029100	4375	4375	4375	4375	0
47	20231201	180100	492029100	4375	4375	4375	4375	0
48	20231201	180000	492029100	4375	4375	4375	4375	0
49	20231201	175900	492029100	4375	4375	4375	4375	0
50	20231201	175800	492029100	4375	4375	4375	4375	0
51	20231201	175700	492029100	4375	4375	4375	4375	0
52	20231201	175600	492029100	4375	4375	4375	4375	0
53	20231201	175500	492029100	4375	4375	4375	4375	0
54	20231201	175400	492029100	4375	4375	4375	4375	0
55	20231201	175300	492029100	4375	4375	4375	4375	0
56	20231201	175200	492029100	4375	4375	4375	4375	0
57	20231201	175100	492029100	4375	4375	4375	4375	0
58	20231201	175000	492029100	4375	4375	4375	4375	0
59	20231201	174900	492029100	4375	4375	4375	4375	0
60	20231201	174800	492029100	4375	4375	4375	4375	0
61	20231201	174700	492029100	4375	4375	4375	4375	0
62	20231201	174600	492029100	4375	4375	4375	4375	3604
63	20231201	174500	492029100	4375	4375	4375	4375	0
64	20231201	174400	492029100	4375	4375	4375	4375	0
65	20231201	174300	492029100	4375	4375	4375	4375	0
66	20231201	174200	492029100	4375	4375	4375	4375	0
67	20231201	174100	492029100	4375	4375	4375	4375	0
68	20231201	174000	492029100	4375	4375	4375	4375	0
69	20231201	173900	492029100	4375	4375	4375	4375	0
70	20231201	173800	492029100	4375	4375	4375	4375	0
71	20231201	173700	492029100	4375	4375	4375	4375	0
72	20231201	173600	492029100	4375	4375	4375	4375	0
73	20231201	173500	492029100	4375	4375	4375	4375	0
74	20231201	173400	492029100	4375	4375	4375	4375	0
75	20231201	173300	492029100	4375	4375	4375	4375	0
76	20231201	173200	492029100	4375	4375	4375	4375	0
77	20231201	173100	492029100	4375	4375	4375	4375	0
78	20231201	173000	492029100	4375	4375	4375	4375	0
79	20231201	172900	492029100	4375	4375	4375	4375	0
80	20231201	172800	492029100	4375	4375	4375	4375	0
81	20231201	172700	492029100	4375	4375	4375	4375	0
82	20231201	172600	492029100	4375	4375	4375	4375	0
83	20231201	172500	492029100	4375	4375	4375	4375	0
84	20231201	172400	492029100	4375	4375	4375	4375	0
85	20231201	172300	492029100	4375	4375	4375	4375	0
86	20231201	172200	492029100	4375	4375	4375	4375	0
87	20231201	172100	492029100	4375	4375	4375	4375	0
88	20231201	172000	492029100	4375	4375	4375	4375	0
89	20231201	171900	492029100	4375	4375	4375	4375	0
90	20231201	171800	492029100	4375	4375	4375	4375	0
91	20231201	171700	492029100	4375	4375	4375	4375	0
92	20231201	171600	492029100	4375	4375	4375	4375	3604
93	20231201	171500	492029100	4375	4375	4375	4375	0
94	20231201	171400	492029100	4375	4375	4375	4375	0
95	20231201	171300	492029100	4375	4375	4375	4375	0
96	20231201	171200	492029100	4375	4375	4375	4375	0
97	20231201	171100	492029100	4375	4375	4375	4375	0
98	20231201	171000	492029100	4375	4375	4375	4375	0
99	20231201	170900	492029100	4375	4375	4375	4375	0
100	20231201	170800	492029100	4375	4375	4375	4375	0
101	20231201	170700	492029100	4375	4375	4375	4375	0
102	20231201	170600	492029100	4375	4375	4375	4375	0
103	20231201	170500	492029100	4375	4375	4375	4375	0
104	20231201	170400	492029100	4375	4375	4375	4375	0
105	20231201	170300	492029100	4375	4375	4375	4375	0
106	20231201	170200	492029100	4375	4375	4375	4375	0
107	20231201	170100	492029100	4375	4375	4375	4375	0
108	20231201	170000	492029100	4375	4375	4375	4375	0
109	20231201	165900	492029100	4375	4375	4375	4375	0
110	20231201	165800	492029100	4375	4375	4375	4375	0
111	20231201	165700	492029100	4375	4375	4375	4375	0
112	20231201	165600	492029100	4375	4375	4375	4375	0
113	20231201	165500	492029100	4375	4375	4375	4375	0
114	20231201	165400	492029100	4375	4375	4375	4375	0
115	20231201	165300	492029100	4375	4375	4375	4375	0
116	20231201	165200	492029100	4375	4375	4375	4375	0
117	20231201	165100	492029100	4375	4375	4375	4375	0
118	20231201	165000	492029100	4375	4375	4375	4375	0
119	20231201	164900	492029100	4375	4375	4375	4375	0
120	20231201	164800	492029100	4375	4375	4375	4375	0
121	20231201	164700	492029100	4375	4375	4375	4375	0
122	20231201	164600	492029100	4375	4375	4375	4375	3604
123	20231201	164500	492029100	4375	4375	4375	4375	0
124	20231201	164400	492029100	4375	4375	4375	4375	0
125	20231201	164300	492029100	4375	4375	4375	4375	0
126	20231201	164200	492029100	4375	4375	4375	4375	0
127	20231201	164100	492029100	4375	4375	4375	4375	0
128	20231201	164000	492029100	4375	4375	4375	4375	0
129	20231201	163900	492029100	4375	4375	4375	4375	0
130	20231201	163800	492029100	4375	4375	4375	4375	0
131	20231201	163700	492029100	4375	4375	4375	4375	0
132	20231201	163600	492029100	4375	4375	4375	4375	0
133	20231201	163500	492029100	4375	4375	4375	4375	0
134	20231201	163400	492029100	4375	4375	4375	4375	0
135	20231201	163300	492029100	4375	4375	4375	4375	0
136	20231201	163200	492029100	4375	4375	4375	4375	0
137	20231201	163100	492029100	4375	4375	4375	4375	0
138	20231201	163000	492029100	4375	4375	4375	4375	0
139	20231201	162900	492029100	4375	4375	4375	4375	0
140	20231201	162800	492029100	4375	4375	4375	4375	0
141	20231201	162700	492029100	4375	4375	4375	4375	0
142	20231201	162600	492029100	4375	4375	4375	4375	0
143	20231201	162500	492029100	4375	4375	4375	4375	0
144	20231201	162400	492029100	4375	4375	4375	4375	0
145	20231201	162300	492029100	4375	4375	4375	4375	0
146	20231201	162200	492029100	4375	4375	4375	4375	0
147	20231201	162100	492029100	4375	4375	4375	4375	0
148	20231201	162000	492029100	4375	4375	4375	4375	0
149	20231201	161900	492029100	4375	4375	4375	4375	0
150	20231201	161800	492029100	4375	4375	4375	4375	0
151	20231201	161700	492029100	4375	4375	4375	4375	0
152	20231201	161600	492029100	4375	4375	4375	4375	3604
153	20231201	161500	492029100	4375	4375	4375	4375	0
154	20231201	161400	492029100	4375	4375	4375	4375	0
155	20231201	161300	492029100	4375	4375	4375	4375	0
156	20231201	161200	492029100	4375	4375	4375	4375	0
157	20231201	161100	492029100	4375	4375	4375	4375	0
158	20231201	161000	492029100	4375	4375	4375	4375	0
159	20231201	160900	492029100	4375	4375	4375	4375	0
160	20231201	160800	492029100	4375	4375	4375	4375	0
161	20231201	160700	492029100	4375	4375	4375	4375	0
162	20231201	160600	492029100	4375	4375	4375	4375	0
163	20231201	160500	492029100	4375	4375	4375	4375	0
164	20231201	160400	492029100	4375	4375	4375	4375	0
165	20231201	160300	492029100	4375	4375	4375	4375	0
166	20231201	160200	492029100	4375	4375	4375	4375	0
167	20231201	160100	492029100	4375	4375	4375	4375	0
168	20231201	160000	492029100	4375	4375	4375	4375	0
169	20231201	155900	492029100	4375	4375	4375	4375	0
170	20231201	155800	492029100	4375	4375	4375	4375	0
171	20231201	155700	492029100	4375	4375	4375	4375	0
172	20231201	155600	492029100	4375	4375	4375	4375	0
173	20231201	155500	492029100	4375	4375	4375	4375	0
174	20231201	155400	492029100	4375	4375	4375	4375	0
175	20231201	155300	492029100	4375	4375	4375	4375	0
176	20231201	155200	492029100	4375	4375	4375	4375	0
177	20231201	155100	492029100	4375	4375	4375	4375	0
178	20231201	155000	492029100	4375	4375	4375	4375	0
179	20231201	154900	492029100	4375	4375	4375	4375	0
180	20231201	154800	492029100	4375	4375	4375	4375	0
181	20231201	154700	492029100	4375	4375	4375	4375	0
182	20231201	154600	492029100	4375	4375	4375	4375	3604
183	20231201	154500	492029100	4375	4375	4375	4375	0
184	20231201	154400	492029100	4375	4375	4375	4375	0
185	20231201	154300	492029100	4375	4375	4375	4375	0
186	20231201	154200	492029100	4375	4375	4375	4375	0
187	20231201	154100	492029100	4375	4375	4375	4375	0
188	20231201	154000	492029100	4375	4375	4375	4375	0
189	20231201	153900	492029100	4375	4375	4375	4375	0
190	20231201	153800	492029100	4375	4375	4375	4375	0
191	20231201	153700	492029100	4375	4375	4375	4375	0
192	20231201	153600	492029100	4375	4375	4375	4375	0
193	20231201	153500	492029100	4375	4375	4375	4375	0
194	20231201	153400	492029100	4375	4375	4375	4375	0
195	20231201	153300	492029100	4375	4375	4375	4375	0
196	20231201	153200	492029100	4375	4375	4375	4375	0
197	20231201	153100	492029100	4375	4375	4375	4375	0
198	20231201	153000	492029100	4375	4375	4375	4375	3604
199	20231201	152900	476261600	4380	4380	4380	4380	0
200	20231201	152800	476261600	4380	4380	4380	4380	0
201	20231201	152700	476261600	4380	4380	4380	4380	0
202	20231201	152600	476261600	4380	4380	4380	4380	0
203	20231201	152500	476261600	4380	4380	4380	4380	0
204	20231201	152400	476261600	4380	4380	4380	4380	0
205	20231201	152300	476261600	4380	4380	4380	4380	0
206	20231201	152200	476261600	4380	4380	4380	4380	0
207	20231201	152100	476261600	4380	4380	4380	4380	0
208	20231201	152000	476261600	4380	4380	4380	4380	0
209	20231201	151900	476261600	4380	4380	4380	4380	119
210	20231201	151800	475740380	4380	4380	4380	4380	927
211	20231201	151700	471680120	4375	4375	4375	4375	0
212	20231201	151600	471680120	4375	4380	4380	4375	401
213	20231201	151500	469925680	4380	4380	4380	4380	77
214	20231201	151400	469588420	4380	4380	4380	4380	1
215	20231201	151300	469584040	4375	4375	4380	4375	729
216	20231201	151200	466394165	4380	4375	4380	4375	219
217	20231201	151100	465435945	4380	4380	4380	4380	16
218	20231201	151000	465365865	4380	4380	4380	4380	576
219	20231201	150900	462842985	4380	4380	4380	4380	1750
220	20231201	150800	455177985	4375	4375	4375	4375	1693
221	20231201	150700	447771110	4380	4380	4385	4380	1499
222	20231201	150600	441203210	4385	4385	4385	4385	0
223	20231201	150500	441203210	4385	4385	4385	4385	0
224	20231201	150400	441203210	4385	4385	4385	4385	10
225	20231201	150300	441159360	4385	4385	4385	4385	137
226	20231201	150200	440558615	4380	4380	4380	4380	147
227	20231201	150100	439914755	4380	4380	4380	4380	3
228	20231201	150000	439901615	4380	4380	4380	4380	0
229	20231201	145900	439901615	4380	4380	4380	4380	328
230	20231201	145800	438464975	4380	4380	4380	4380	7
231	20231201	145700	438434315	4385	4385	4385	4385	50
232	20231201	145600	438215065	4385	4385	4385	4385	51
233	20231201	145500	437991430	4385	4380	4385	4380	530
234	20231201	145400	435669855	4380	4380	4380	4380	402
235	20231201	145300	433909095	4380	4380	4380	4380	107
236	20231201	145200	433440435	4380	4380	4380	4380	0
237	20231201	145100	433440435	4380	4375	4380	4375	6
238	20231201	145000	433414180	4375	4375	4380	4375	1656
239	20231201	144900	426169145	4375	4375	4375	4375	13
240	20231201	144800	426112270	4380	4380	4380	4380	0
241	20231201	144700	426112270	4380	4380	4380	4380	7
242	20231201	144600	426081610	4375	4375	4375	4375	120
243	20231201	144500	425556610	4375	4375	4375	4375	150
244	20231201	144400	424900360	4375	4375	4375	4375	0
245	20231201	144300	424900360	4375	4375	4375	4375	0
246	20231201	144200	424900360	4375	4375	4375	4375	1
247	20231201	144100	424895985	4375	4375	4375	4375	10
248	20231201	144000	424852235	4375	4375	4375	4375	81
249	20231201	143900	424497860	4375	4375	4375	4375	0
250	20231201	143800	424497860	4375	4375	4375	4375	53
251	20231201	143700	424265985	4375	4375	4375	4375	0
252	20231201	143600	424265985	4375	4380	4380	4375	90
253	20231201	143500	423872210	4380	4375	4380	4375	11
254	20231201	143400	423824080	4380	4375	4380	4375	31
255	20231201	143300	423688365	4370	4370	4370	4370	3
256	20231201	143200	423675255	4375	4375	4375	4375	14
257	20231201	143100	423614005	4375	4370	4375	4370	121
258	20231201	143000	423085230	4370	4375	4375	4370	1065
259	20231201	142900	418431175	4375	4375	4375	4375	0
260	20231201	142800	418431175	4375	4375	4375	4375	100
261	20231201	142700	417993675	4375	4370	4375	4370	201
262	20231201	142600	417115300	4375	4375	4375	4375	20
263	20231201	142500	417027800	4375	4370	4375	4370	1030
264	20231201	142400	412526655	4370	4370	4370	4370	0
265	20231201	142300	412526655	4370	4370	4370	4370	1308
266	20231201	142200	406810695	4365	4365	4365	4365	0
267	20231201	142100	406810695	4365	4365	4365	4365	89
268	20231201	142000	406422210	4365	4365	4365	4365	134
269	20231201	141900	405837300	4370	4370	4370	4370	0
270	20231201	141800	405837300	4370	4370	4370	4370	0
271	20231201	141700	405837300	4370	4370	4370	4370	12
272	20231201	141600	405784860	4370	4370	4370	4370	186
273	20231201	141500	404972040	4370	4370	4370	4370	0
274	20231201	141400	404972040	4370	4370	4370	4370	4
275	20231201	141300	404954560	4365	4365	4365	4365	1157
276	20231201	141200	399904255	4365	4370	4370	4365	1752
277	20231201	141100	392254150	4370	4370	4370	4370	232
278	20231201	141000	391240310	4380	4380	4380	4380	0
279	20231201	140900	391240310	4380	4380	4380	4380	0
280	20231201	140800	391240310	4380	4380	4380	4380	0
281	20231201	140700	391240310	4380	4380	4380	4380	0
282	20231201	140600	391240310	4380	4380	4380	4380	20
283	20231201	140500	391152710	4380	4380	4380	4380	0
284	20231201	140400	391152710	4380	4380	4380	4380	1
285	20231201	140300	391148330	4380	4380	4380	4380	0
286	20231201	140200	391148330	4380	4380	4380	4380	350
287	20231201	140100	389615330	4380	4375	4380	4375	350
288	20231201	140000	388082355	4380	4380	4380	4380	0
289	20231201	135900	388082355	4380	4380	4380	4380	500
290	20231201	135800	385892355	4380	4380	4380	4380	0
291	20231201	135700	385892355	4380	4380	4380	4380	0
292	20231201	135600	385892355	4380	4380	4380	4380	100
293	20231201	135500	385454355	4380	4380	4380	4380	1
294	20231201	135400	385449975	4370	4370	4370	4370	0
295	20231201	135300	385449975	4370	4370	4370	4370	33
296	20231201	135200	385305765	4370	4370	4370	4370	0
297	20231201	135100	385305765	4370	4370	4370	4370	443
298	20231201	135000	383369855	4370	4370	4370	4370	108
299	20231201	134900	382897895	4370	4380	4380	4370	6
300	20231201	134800	382871665	4370	4370	4370	4370	0
301	20231201	134700	382871665	4370	4370	4370	4370	1000
302	20231201	134600	378501665	4370	4375	4375	4370	2880
303	20231201	134500	365912840	4375	4375	4375	4375	0
304	20231201	134400	365912840	4375	4375	4375	4375	320
305	20231201	134300	364512840	4375	4375	4375	4375	1489
306	20231201	134200	357998465	4380	4380	4380	4380	0
307	20231201	134100	357998465	4380	4380	4380	4380	31
308	20231201	134000	357862685	4380	4380	4380	4380	0
309	20231201	133900	357862685	4380	4380	4380	4380	99
310	20231201	133800	357429065	4380	4380	4380	4380	702
311	20231201	133700	354354305	4380	4380	4380	4380	0
312	20231201	133600	354354305	4380	4380	4380	4380	141
313	20231201	133500	353736725	4380	4380	4380	4380	895
314	20231201	133400	349816625	4385	4385	4385	4385	211
315	20231201	133300	348891390	4390	4390	4390	4390	63
316	20231201	133200	348614820	4390	4380	4390	4380	2849
317	20231201	133100	336116115	4380	4380	4380	4380	20
318	20231201	133000	336028515	4380	4380	4380	4380	0
319	20231201	132900	336028515	4380	4380	4380	4380	0
320	20231201	132800	336028515	4380	4380	4380	4380	520
321	20231201	132700	333750915	4380	4380	4380	4380	0
322	20231201	132600	333750915	4380	4380	4380	4380	60
323	20231201	132500	333488115	4380	4380	4380	4380	0
324	20231201	132400	333488115	4380	4380	4380	4380	1
325	20231201	132300	333483735	4385	4385	4385	4385	0
326	20231201	132200	333483735	4385	4385	4385	4385	113
327	20231201	132100	332988230	4380	4380	4380	4380	0
328	20231201	132000	332988230	4380	4385	4385	4380	168
329	20231201	131900	332251820	4385	4385	4385	4385	0
330	20231201	131800	332251820	4385	4385	4385	4385	5
331	20231201	131700	332229895	4380	4380	4380	4380	0
332	20231201	131600	332229895	4380	4380	4380	4380	2
333	20231201	131500	332221135	4385	4385	4385	4385	0
334	20231201	131400	332221135	4385	4385	4385	4385	10
335	20231201	131300	332177285	4385	4385	4385	4385	0
336	20231201	131200	332177285	4385	4385	4385	4385	0
337	20231201	131100	332177285	4385	4385	4385	4385	0
338	20231201	131000	332177285	4385	4385	4385	4385	103
339	20231201	130900	331725630	4385	4385	4385	4385	0
340	20231201	130800	331725630	4385	4385	4385	4385	600
341	20231201	130700	329094630	4385	4385	4385	4385	0
342	20231201	130600	329094630	4385	4385	4385	4385	0
343	20231201	130500	329094630	4385	4385	4385	4385	0
344	20231201	130400	329094630	4385	4385	4385	4385	0
345	20231201	130300	329094630	4385	4385	4385	4385	52
346	20231201	130200	328866610	4385	4385	4385	4385	350
347	20231201	130100	327331860	4385	4385	4385	4385	500
348	20231201	130000	325139360	4380	4380	4380	4380	0
349	20231201	125900	325139360	4380	4380	4380	4380	893
350	20231201	125800	321228020	4375	4375	4375	4375	0
351	20231201	125700	321228020	4375	4380	4380	4375	757
352	20231201	125600	317916110	4380	4380	4380	4380	0
353	20231201	125500	317916110	4380	4380	4380	4380	1
354	20231201	125400	317911730	4375	4375	4375	4375	1
355	20231201	125300	317907355	4380	4380	4380	4380	100
356	20231201	125200	317469355	4385	4380	4385	4380	103
357	20231201	125100	317017760	4375	4380	4380	4375	20
358	20231201	125000	316930240	4380	4380	4380	4380	0
359	20231201	124900	316930240	4380	4380	4380	4380	821
360	20231201	124800	313334260	4385	4385	4385	4385	2
361	20231201	124700	313325490	4385	4385	4385	4385	0
362	20231201	124600	313325490	4385	4385	4385	4385	0
363	20231201	124500	313325490	4385	4385	4385	4385	1072
364	20231201	124400	308624770	4390	4385	4390	4385	109
365	20231201	124300	308146775	4390	4390	4390	4390	0
366	20231201	124200	308146775	4390	4390	4390	4390	10
367	20231201	124100	308102875	4385	4385	4385	4385	125
368	20231201	124000	307554750	4385	4385	4385	4385	5
369	20231201	123900	307532825	4385	4385	4385	4385	50
370	20231201	123800	307313575	4385	4385	4385	4385	2382
371	20231201	123700	296868505	4385	4385	4385	4385	0
372	20231201	123600	296868505	4385	4385	4385	4385	342
373	20231201	123500	295368835	4385	4385	4385	4385	4
374	20231201	123400	295351295	4385	4385	4385	4385	1249
375	20231201	123300	289874430	4385	4385	4385	4385	1
376	20231201	123200	289870045	4385	4385	4385	4385	112
377	20231201	123100	289378925	4380	4380	4380	4380	1
378	20231201	123000	289374545	4380	4380	4380	4380	0
379	20231201	122900	289374545	4380	4380	4380	4380	1
380	20231201	122800	289370165	4380	4380	4380	4380	479
381	20231201	122700	287272145	4380	4380	4380	4380	0
382	20231201	122600	287272145	4380	4380	4380	4380	0
383	20231201	122500	287272145	4380	4380	4380	4380	32
384	20231201	122400	287131985	4380	4385	4385	4380	6
385	20231201	122300	287105700	4380	4380	4380	4380	0
386	20231201	122200	287105700	4380	4380	4380	4380	0
387	20231201	122100	287105700	4380	4380	4380	4380	1
388	20231201	122000	287101320	4380	4380	4380	4380	0
389	20231201	121900	287101320	4380	4380	4380	4380	0
390	20231201	121800	287101320	4380	4380	4380	4380	100
391	20231201	121700	286663320	4390	4380	4390	4380	572
392	20231201	121600	284157950	4380	4380	4380	4380	52
393	20231201	121500	283930190	4380	4380	4380	4380	0
394	20231201	121400	283930190	4380	4380	4380	4380	379
395	20231201	121300	282270170	4385	4385	4385	4385	0
396	20231201	121200	282270170	4385	4380	4385	4380	1536
397	20231201	121100	275537490	4380	4380	4380	4380	0
398	20231201	121000	275537490	4380	4380	4380	4375	1595
399	20231201	120900	268551420	4380	4380	4380	4380	23
400	20231201	120800	268450680	4380	4380	4380	4380	155
401	20231201	120700	267771780	4380	4380	4380	4380	100
402	20231201	120600	267333780	4380	4380	4380	4380	0
403	20231201	120500	267333780	4380	4380	4380	4380	224
404	20231201	120400	266352660	4380	4380	4380	4380	500
405	20231201	120300	264162660	4380	4380	4380	4380	803
406	20231201	120200	260645520	4380	4380	4380	4380	0
407	20231201	120100	260645520	4380	4380	4380	4380	1
408	20231201	120000	260641140	4375	4375	4375	4375	0
409	20231201	115900	260641140	4375	4375	4375	4375	80
410	20231201	115800	260291140	4375	4375	4375	4375	74
411	20231201	115700	259967390	4375	4375	4375	4375	0
412	20231201	115600	259967390	4375	4375	4375	4375	0
413	20231201	115500	259967390	4375	4375	4375	4375	0
414	20231201	115400	259967390	4375	4380	4380	4375	144
415	20231201	115300	259337220	4380	4380	4380	4380	0
416	20231201	115200	259337220	4380	4380	4380	4380	10
417	20231201	115100	259293420	4380	4375	4380	4375	34
418	20231201	115000	259144600	4375	4375	4375	4375	0
419	20231201	114900	259144600	4375	4375	4375	4375	335
420	20231201	114800	257678975	4375	4380	4380	4375	303
421	20231201	114700	256353335	4380	4380	4380	4380	10
422	20231201	114600	256309535	4385	4385	4385	4385	0
423	20231201	114500	256309535	4385	4385	4385	4385	0
424	20231201	114400	256309535	4385	4385	4385	4385	0
425	20231201	114300	256309535	4385	4385	4385	4385	0
426	20231201	114200	256309535	4385	4385	4385	4385	1000
427	20231201	114100	251924535	4385	4385	4385	4385	500
428	20231201	114000	249732035	4385	4385	4385	4385	0
429	20231201	113900	249732035	4385	4385	4385	4385	0
430	20231201	113800	249732035	4385	4380	4385	4380	200
431	20231201	113700	248855950	4375	4375	4375	4375	205
432	20231201	113600	247959075	4380	4380	4380	4380	397
433	20231201	113500	246220215	4385	4385	4385	4385	101
434	20231201	113400	245777330	4380	4380	4380	4380	6
435	20231201	113300	245751050	4385	4380	4385	4380	21
436	20231201	113200	245659065	4385	4385	4385	4385	35
437	20231201	113100	245505590	4385	4385	4385	4385	15
438	20231201	113000	245439815	4385	4385	4385	4385	200
439	20231201	112900	244562815	4380	4380	4380	4380	894
440	20231201	112800	240647095	4380	4380	4380	4380	0
441	20231201	112700	240647095	4380	4380	4380	4380	0
442	20231201	112600	240647095	4380	4380	4380	4380	1130
443	20231201	112500	235697695	4380	4380	4380	4380	0
444	20231201	112400	235697695	4380	4380	4380	4380	10
445	20231201	112300	235653895	4380	4380	4380	4380	216
446	20231201	112200	234707815	4380	4380	4380	4380	82
447	20231201	112100	234348655	4380	4380	4380	4380	50
448	20231201	112000	234129655	4370	4370	4370	4370	1
449	20231201	111900	234125285	4370	4370	4370	4370	0
450	20231201	111800	234125285	4370	4370	4370	4370	76
451	20231201	111700	233793165	4380	4380	4380	4380	30
452	20231201	111600	233661765	4380	4375	4380	4375	780
453	20231201	111500	230246860	4375	4375	4375	4375	76
454	20231201	111400	229914360	4370	4370	4370	4370	0
455	20231201	111300	229914360	4370	4370	4370	4370	0
456	20231201	111200	229914360	4370	4370	4370	4370	0
457	20231201	111100	229914360	4370	4375	4375	4370	164
458	20231201	111000	229196890	4375	4375	4375	4375	1
459	20231201	110900	229192515	4375	4375	4375	4375	5
460	20231201	110800	229170640	4375	4375	4375	4375	20
461	20231201	110700	229083140	4370	4370	4370	4370	0
462	20231201	110600	229083140	4370	4370	4370	4370	100
463	20231201	110500	228646140	4370	4375	4375	4370	25
464	20231201	110400	228536880	4375	4375	4375	4375	100
465	20231201	110300	228099380	4375	4375	4375	4375	2
466	20231201	110200	228090630	4375	4375	4375	4375	1
467	20231201	110100	228086255	4375	4375	4375	4375	23
468	20231201	110000	227985630	4375	4375	4375	4375	1
469	20231201	105900	227981255	4370	4370	4370	4370	0
470	20231201	105800	227981255	4370	4370	4370	4370	200
471	20231201	105700	227107255	4370	4370	4370	4370	2
472	20231201	105600	227098515	4365	4370	4370	4365	500
473	20231201	105500	224915270	4370	4370	4370	4370	0
474	20231201	105400	224915270	4370	4375	4375	4370	113
475	20231201	105300	224421410	4375	4375	4375	4375	100
476	20231201	105200	223983910	4375	4375	4375	4375	0
477	20231201	105100	223983910	4375	4375	4375	4375	3
478	20231201	105000	223970785	4365	4365	4365	4365	0
479	20231201	104900	223970785	4365	4365	4365	4365	0
480	20231201	104800	223970785	4365	4365	4365	4365	0
481	20231201	104700	223970785	4365	4370	4370	4365	108
482	20231201	104600	223499280	4370	4370	4370	4370	0
483	20231201	104500	223499280	4370	4370	4370	4370	287
484	20231201	104400	222245090	4370	4370	4370	4370	0
485	20231201	104300	222245090	4370	4370	4370	4370	856
486	20231201	104200	218504370	4370	4370	4370	4370	0
487	20231201	104100	218504370	4370	4370	4370	4370	2
488	20231201	104000	218495630	4370	4370	4370	4370	51
489	20231201	103900	218272760	4370	4370	4370	4370	906
490	20231201	103800	214313540	4370	4370	4370	4370	0
491	20231201	103700	214313540	4370	4370	4370	4370	2164
492	20231201	103600	204856860	4370	4370	4370	4370	0
493	20231201	103500	204856860	4370	4370	4370	4370	100
494	20231201	103400	204419860	4375	4375	4375	4375	0
495	20231201	103300	204419860	4375	4375	4375	4375	22
496	20231201	103200	204323610	4375	4375	4375	4375	3
497	20231201	103100	204310485	4370	4370	4370	4370	0
498	20231201	103000	204310485	4370	4370	4370	4370	0
499	20231201	102900	204310485	4370	4370	4370	4370	250
500	20231201	102800	203217985	4370	4375	4375	4370	350
501	20231201	102700	201688235	4370	4380	4380	4370	439
502	20231201	102600	199769705	4380	4380	4380	4380	50
503	20231201	102500	199550705	4380	4380	4380	4380	1
504	20231201	102400	199546325	4370	4370	4370	4370	0
505	20231201	102300	199546325	4370	4370	4370	4370	0
506	20231201	102200	199546325	4370	4370	4370	4370	0
507	20231201	102100	199546325	4370	4370	4370	4370	0
508	20231201	102000	199546325	4370	4370	4370	4370	102
509	20231201	101900	199100585	4370	4375	4375	4370	3241
510	20231201	101800	184921570	4370	4375	4375	4370	330
511	20231201	101700	183479320	4370	4370	4370	4370	12
512	20231201	101600	183426880	4375	4375	4375	4375	250
513	20231201	101500	182333130	4370	4370	4370	4370	46
514	20231201	101400	182132110	4370	4370	4370	4370	7
515	20231201	101300	182101520	4370	4370	4370	4370	0
516	20231201	101200	182101520	4370	4370	4370	4370	0
517	20231201	101100	182101520	4370	4375	4375	4370	94
518	20231201	101000	181690735	4370	4370	4370	4370	600
519	20231201	100900	179068735	4370	4375	4375	4370	241
520	20231201	100800	178014415	4375	4375	4375	4375	10
521	20231201	100700	177970665	4375	4375	4375	4375	10
522	20231201	100600	177926915	4375	4375	4375	4375	0
523	20231201	100500	177926915	4375	4375	4375	4375	5
524	20231201	100400	177905040	4375	4375	4375	4375	7
525	20231201	100300	177874415	4375	4375	4375	4370	322
526	20231201	100200	176466230	4375	4375	4375	4375	10
527	20231201	100100	176422480	4375	4370	4375	4370	210
528	20231201	100000	175504765	4375	4375	4375	4375	10
529	20231201	095900	175461015	4375	4375	4375	4375	0
530	20231201	095800	175461015	4375	4375	4375	4375	5
531	20231201	095700	175439140	4375	4375	4375	4375	30
532	20231201	095600	175307890	4370	4370	4370	4370	200
533	20231201	095500	174433890	4370	4370	4370	4370	0
534	20231201	095400	174433890	4370	4370	4370	4370	654
535	20231201	095300	171575910	4365	4365	4365	4365	500
536	20231201	095200	169393410	4370	4370	4370	4370	200
537	20231201	095100	168519410	4370	4370	4370	4370	177
538	20231201	095000	167745920	4365	4365	4365	4365	0
539	20231201	094900	167745920	4365	4365	4365	4365	0
540	20231201	094800	167745920	4365	4360	4365	4360	209
541	20231201	094700	166834370	4360	4360	4360	4360	105
542	20231201	094600	166376570	4360	4360	4360	4360	48
543	20231201	094500	166167290	4360	4365	4365	4360	138
544	20231201	094400	165565600	4365	4365	4365	4365	31
545	20231201	094300	165430285	4365	4365	4365	4365	61
546	20231201	094200	165164020	4360	4360	4360	4360	3246
547	20231201	094100	151011460	4355	4355	4355	4355	351
548	20231201	094000	149482855	4355	4355	4355	4355	703
549	20231201	093900	146421290	4355	4355	4355	4350	211
550	20231201	093800	145503190	4355	4355	4355	4355	8
551	20231201	093700	145468350	4355	4355	4355	4355	604
552	20231201	093600	142837930	4355	4355	4355	4355	135
553	20231201	093500	142250005	4355	4355	4355	4355	8
554	20231201	093400	142215165	4355	4355	4355	4355	603
555	20231201	093300	139589100	4355	4355	4355	4355	0
556	20231201	093200	139589100	4355	4355	4355	4350	2059
557	20231201	093100	130632200	4355	4355	4355	4355	229
558	20231201	093000	129634905	4350	4360	4360	4350	527
559	20231201	092900	127342240	4360	4360	4360	4360	9
560	20231201	092800	127303000	4360	4360	4360	4360	1
561	20231201	092700	127298640	4350	4350	4350	4350	1121
562	20231201	092600	122422290	4350	4345	4350	4345	719
563	20231201	092500	119296565	4350	4355	4355	4350	2960
564	20231201	092400	106417885	4350	4350	4350	4350	0
565	20231201	092300	106417885	4350	4350	4350	4350	0
566	20231201	092200	106417885	4350	4350	4350	4350	1183
567	20231201	092100	101271835	4350	4355	4355	4345	2259
568	20231201	092000	91445680	4360	4355	4360	4350	5141
569	20231201	091900	69082210	4350	4355	4355	4350	485
570	20231201	091800	66972235	4350	4355	4355	4350	2325
571	20231201	091700	56856705	4355	4365	4365	4355	2292
572	20231201	091600	46873135	4365	4360	4365	4360	158
573	20231201	091500	46183500	4365	4365	4365	4365	105
574	20231201	091400	45725175	4365	4360	4365	4360	235
575	20231201	091300	44700510	4370	4370	4370	4370	522
576	20231201	091200	42419370	4375	4375	4375	4375	1
577	20231201	091100	42414995	4375	4370	4375	4370	831
578	20231201	091000	38783520	4370	4370	4370	4370	31
579	20231201	090900	38648050	4375	4380	4380	4375	172
580	20231201	090800	37895150	4380	4380	4380	4380	1248
581	20231201	090700	32428910	4380	4380	4380	4380	3
582	20231201	090600	32415770	4375	4380	4395	4375	2486
583	20231201	090500	21538390	4400	4375	4400	4375	112
584	20231201	090400	21048340	4375	4375	4375	4375	1
585	20231201	090300	21043965	4360	4360	4360	4360	1300
586	20231201	090200	15375965	4360	4360	4360	4360	42
587	20231201	090100	15192845	4360	4360	4360	4350	798
588	20231201	090000	11714735	4360	4370	4370	4360	2621