KissMeData/005860/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184600	554440285	4365	4365	4365	4365	215
3	20231218	184500	554440285	4365	4365	4365	4365	0
4	20231218	184400	554440285	4365	4365	4365	4365	0
5	20231218	184300	554440285	4365	4365	4365	4365	0
6	20231218	184200	554440285	4365	4365	4365	4365	0
7	20231218	184100	554440285	4365	4365	4365	4365	0
8	20231218	184000	554440285	4365	4365	4365	4365	0
9	20231218	183900	554440285	4365	4365	4365	4365	0
10	20231218	183800	554440285	4365	4365	4365	4365	0
11	20231218	183700	554440285	4365	4365	4365	4365	0
12	20231218	183600	554440285	4365	4365	4365	4365	0
13	20231218	183500	554440285	4365	4365	4365	4365	0
14	20231218	183400	554440285	4365	4365	4365	4365	0
15	20231218	183300	554440285	4365	4365	4365	4365	0
16	20231218	183200	554440285	4365	4365	4365	4365	0
17	20231218	183100	554440285	4365	4365	4365	4365	0
18	20231218	183000	554440285	4365	4365	4365	4365	0
19	20231218	182900	554440285	4365	4365	4365	4365	0
20	20231218	182800	554440285	4365	4365	4365	4365	0
21	20231218	182700	554440285	4365	4365	4365	4365	0
22	20231218	182600	554440285	4365	4365	4365	4365	0
23	20231218	182500	554440285	4365	4365	4365	4365	0
24	20231218	182400	554440285	4365	4365	4365	4365	0
25	20231218	182300	554440285	4365	4365	4365	4365	0
26	20231218	182200	554440285	4365	4365	4365	4365	0
27	20231218	182100	554440285	4365	4365	4365	4365	0
28	20231218	182000	554440285	4365	4365	4365	4365	0
29	20231218	181900	554440285	4365	4365	4365	4365	0
30	20231218	181800	554440285	4365	4365	4365	4365	0
31	20231218	181700	554440285	4365	4365	4365	4365	0
32	20231218	181600	554440285	4365	4365	4365	4365	215
33	20231218	181500	554440285	4365	4365	4365	4365	0
34	20231218	181400	554440285	4365	4365	4365	4365	0
35	20231218	181300	554440285	4365	4365	4365	4365	0
36	20231218	181200	554440285	4365	4365	4365	4365	0
37	20231218	181100	554440285	4365	4365	4365	4365	0
38	20231218	181000	554440285	4365	4365	4365	4365	0
39	20231218	180900	554440285	4365	4365	4365	4365	0
40	20231218	180800	554440285	4365	4365	4365	4365	0
41	20231218	180700	554440285	4365	4365	4365	4365	0
42	20231218	180600	554440285	4365	4365	4365	4365	0
43	20231218	180500	554440285	4365	4365	4365	4365	0
44	20231218	180400	554440285	4365	4365	4365	4365	0
45	20231218	180300	554440285	4365	4365	4365	4365	0
46	20231218	180200	554440285	4365	4365	4365	4365	0
47	20231218	180100	554440285	4365	4365	4365	4365	0
48	20231218	180000	554440285	4365	4365	4365	4365	0
49	20231218	175900	554440285	4365	4365	4365	4365	0
50	20231218	175800	554440285	4365	4365	4365	4365	0
51	20231218	175700	554440285	4365	4365	4365	4365	0
52	20231218	175600	554440285	4365	4365	4365	4365	0
53	20231218	175500	554440285	4365	4365	4365	4365	0
54	20231218	175400	554440285	4365	4365	4365	4365	0
55	20231218	175300	554440285	4365	4365	4365	4365	0
56	20231218	175200	554440285	4365	4365	4365	4365	0
57	20231218	175100	554440285	4365	4365	4365	4365	0
58	20231218	175000	554440285	4365	4365	4365	4365	0
59	20231218	174900	554440285	4365	4365	4365	4365	0
60	20231218	174800	554440285	4365	4365	4365	4365	0
61	20231218	174700	554440285	4365	4365	4365	4365	0
62	20231218	174600	554440285	4365	4365	4365	4365	215
63	20231218	174500	554440285	4365	4365	4365	4365	0
64	20231218	174400	554440285	4365	4365	4365	4365	0
65	20231218	174300	554440285	4365	4365	4365	4365	0
66	20231218	174200	554440285	4365	4365	4365	4365	0
67	20231218	174100	554440285	4365	4365	4365	4365	0
68	20231218	174000	554440285	4365	4365	4365	4365	0
69	20231218	173900	554440285	4365	4365	4365	4365	0
70	20231218	173800	554440285	4365	4365	4365	4365	0
71	20231218	173700	554440285	4365	4365	4365	4365	0
72	20231218	173600	554440285	4365	4365	4365	4365	0
73	20231218	173500	554440285	4365	4365	4365	4365	0
74	20231218	173400	554440285	4365	4365	4365	4365	0
75	20231218	173300	554440285	4365	4365	4365	4365	0
76	20231218	173200	554440285	4365	4365	4365	4365	0
77	20231218	173100	554440285	4365	4365	4365	4365	0
78	20231218	173000	554440285	4365	4365	4365	4365	0
79	20231218	172900	554440285	4365	4365	4365	4365	0
80	20231218	172800	554440285	4365	4365	4365	4365	0
81	20231218	172700	554440285	4365	4365	4365	4365	0
82	20231218	172600	554440285	4365	4365	4365	4365	0
83	20231218	172500	554440285	4365	4365	4365	4365	0
84	20231218	172400	554440285	4365	4365	4365	4365	0
85	20231218	172300	554440285	4365	4365	4365	4365	0
86	20231218	172200	554440285	4365	4365	4365	4365	0
87	20231218	172100	554440285	4365	4365	4365	4365	0
88	20231218	172000	554440285	4365	4365	4365	4365	0
89	20231218	171900	554440285	4365	4365	4365	4365	0
90	20231218	171800	554440285	4365	4365	4365	4365	0
91	20231218	171700	554440285	4365	4365	4365	4365	0
92	20231218	171600	554440285	4365	4365	4365	4365	215
93	20231218	171500	554440285	4365	4365	4365	4365	0
94	20231218	171400	554440285	4365	4365	4365	4365	0
95	20231218	171300	554440285	4365	4365	4365	4365	0
96	20231218	171200	554440285	4365	4365	4365	4365	0
97	20231218	171100	554440285	4365	4365	4365	4365	0
98	20231218	171000	554440285	4365	4365	4365	4365	0
99	20231218	170900	554440285	4365	4365	4365	4365	0
100	20231218	170800	554440285	4365	4365	4365	4365	0
101	20231218	170700	554440285	4365	4365	4365	4365	0
102	20231218	170600	554440285	4365	4365	4365	4365	0
103	20231218	170500	554440285	4365	4365	4365	4365	0
104	20231218	170400	554440285	4365	4365	4365	4365	0
105	20231218	170300	554440285	4365	4365	4365	4365	0
106	20231218	170200	554440285	4365	4365	4365	4365	0
107	20231218	170100	554440285	4365	4365	4365	4365	0
108	20231218	170000	554440285	4365	4365	4365	4365	0
109	20231218	165900	554440285	4365	4365	4365	4365	0
110	20231218	165800	554440285	4365	4365	4365	4365	0
111	20231218	165700	554440285	4365	4365	4365	4365	0
112	20231218	165600	554440285	4365	4365	4365	4365	0
113	20231218	165500	554440285	4365	4365	4365	4365	0
114	20231218	165400	554440285	4365	4365	4365	4365	0
115	20231218	165300	554440285	4365	4365	4365	4365	0
116	20231218	165200	554440285	4365	4365	4365	4365	0
117	20231218	165100	554440285	4365	4365	4365	4365	0
118	20231218	165000	554440285	4365	4365	4365	4365	0
119	20231218	164900	554440285	4365	4365	4365	4365	0
120	20231218	164800	554440285	4365	4365	4365	4365	0
121	20231218	164700	554440285	4365	4365	4365	4365	0
122	20231218	164600	554440285	4365	4365	4365	4365	215
123	20231218	164500	554440285	4365	4365	4365	4365	0
124	20231218	164400	554440285	4365	4365	4365	4365	0
125	20231218	164300	554440285	4365	4365	4365	4365	0
126	20231218	164200	554440285	4365	4365	4365	4365	0
127	20231218	164100	554440285	4365	4365	4365	4365	0
128	20231218	164000	554440285	4365	4365	4365	4365	0
129	20231218	163900	554440285	4365	4365	4365	4365	0
130	20231218	163800	554440285	4365	4365	4365	4365	0
131	20231218	163700	554440285	4365	4365	4365	4365	0
132	20231218	163600	554440285	4365	4365	4365	4365	0
133	20231218	163500	554440285	4365	4365	4365	4365	0
134	20231218	163400	554440285	4365	4365	4365	4365	0
135	20231218	163300	554440285	4365	4365	4365	4365	0
136	20231218	163200	554440285	4365	4365	4365	4365	0
137	20231218	163100	554440285	4365	4365	4365	4365	0
138	20231218	163000	554440285	4365	4365	4365	4365	0
139	20231218	162900	554440285	4365	4365	4365	4365	0
140	20231218	162800	554440285	4365	4365	4365	4365	0
141	20231218	162700	554440285	4365	4365	4365	4365	0
142	20231218	162600	554440285	4365	4365	4365	4365	0
143	20231218	162500	554440285	4365	4365	4365	4365	0
144	20231218	162400	554440285	4365	4365	4365	4365	0
145	20231218	162300	554440285	4365	4365	4365	4365	0
146	20231218	162200	554440285	4365	4365	4365	4365	0
147	20231218	162100	554440285	4365	4365	4365	4365	0
148	20231218	162000	554440285	4365	4365	4365	4365	0
149	20231218	161900	554440285	4365	4365	4365	4365	0
150	20231218	161800	554440285	4365	4365	4365	4365	0
151	20231218	161700	554440285	4365	4365	4365	4365	0
152	20231218	161600	554440285	4365	4365	4365	4365	215
153	20231218	161500	554440285	4365	4365	4365	4365	0
154	20231218	161400	554440285	4365	4365	4365	4365	0
155	20231218	161300	554440285	4365	4365	4365	4365	0
156	20231218	161200	554440285	4365	4365	4365	4365	0
157	20231218	161100	554440285	4365	4365	4365	4365	0
158	20231218	161000	554440285	4365	4365	4365	4365	0
159	20231218	160900	554440285	4365	4365	4365	4365	0
160	20231218	160800	554440285	4365	4365	4365	4365	0
161	20231218	160700	554440285	4365	4365	4365	4365	0
162	20231218	160600	554440285	4365	4365	4365	4365	0
163	20231218	160500	554440285	4365	4365	4365	4365	0
164	20231218	160400	554440285	4365	4365	4365	4365	0
165	20231218	160300	554440285	4365	4365	4365	4365	0
166	20231218	160200	554440285	4365	4365	4365	4365	0
167	20231218	160100	554440285	4365	4365	4365	4365	0
168	20231218	160000	554440285	4365	4365	4365	4365	0
169	20231218	155900	554440285	4365	4365	4365	4365	0
170	20231218	155800	554440285	4365	4365	4365	4365	0
171	20231218	155700	554440285	4365	4365	4365	4365	0
172	20231218	155600	554440285	4365	4365	4365	4365	0
173	20231218	155500	554440285	4365	4365	4365	4365	0
174	20231218	155400	554440285	4365	4365	4365	4365	0
175	20231218	155300	554440285	4365	4365	4365	4365	0
176	20231218	155200	554440285	4365	4365	4365	4365	0
177	20231218	155100	554440285	4365	4365	4365	4365	0
178	20231218	155000	554440285	4365	4365	4365	4365	0
179	20231218	154900	554440285	4365	4365	4365	4365	0
180	20231218	154800	554440285	4365	4365	4365	4365	0
181	20231218	154700	554440285	4365	4365	4365	4365	0
182	20231218	154600	554440285	4365	4365	4365	4365	215
183	20231218	154500	554440285	4365	4365	4365	4365	0
184	20231218	154400	554440285	4365	4365	4365	4365	0
185	20231218	154300	554440285	4365	4365	4365	4365	0
186	20231218	154200	554440285	4365	4365	4365	4365	0
187	20231218	154100	554440285	4365	4365	4365	4365	0
188	20231218	154000	554440285	4365	4365	4365	4365	0
189	20231218	153900	554440285	4365	4365	4365	4365	0
190	20231218	153800	554440285	4365	4365	4365	4365	0
191	20231218	153700	554440285	4365	4365	4365	4365	0
192	20231218	153600	554440285	4365	4365	4365	4365	0
193	20231218	153500	554440285	4365	4365	4365	4365	0
194	20231218	153400	554440285	4365	4365	4365	4365	0
195	20231218	153300	554440285	4365	4365	4365	4365	0
196	20231218	153200	554440285	4365	4365	4365	4365	0
197	20231218	153100	554440285	4365	4365	4365	4365	0
198	20231218	153000	554440285	4365	4365	4365	4365	215
199	20231218	152900	553501810	4345	4345	4345	4345	0
200	20231218	152800	553501810	4345	4345	4345	4345	0
201	20231218	152700	553501810	4345	4345	4345	4345	0
202	20231218	152600	553501810	4345	4345	4345	4345	0
203	20231218	152500	553501810	4345	4345	4345	4345	0
204	20231218	152400	553501810	4345	4345	4345	4345	0
205	20231218	152300	553501810	4345	4345	4345	4345	0
206	20231218	152200	553501810	4345	4345	4345	4345	0
207	20231218	152100	553501810	4345	4345	4345	4345	0
208	20231218	152000	553501810	4345	4345	4345	4345	0
209	20231218	151900	553501810	4345	4360	4360	4345	4672
210	20231218	151800	533183260	4360	4360	4360	4360	0
211	20231218	151700	533183260	4360	4360	4360	4360	1695
212	20231218	151600	525793060	4365	4365	4365	4365	0
213	20231218	151500	525793060	4365	4360	4365	4360	477
214	20231218	151400	523711020	4355	4355	4355	4355	1100
215	20231218	151300	518920520	4355	4355	4355	4355	166
216	20231218	151200	518197590	4355	4360	4360	4355	781
217	20231218	151100	514796280	4355	4355	4355	4355	1000
218	20231218	151000	510441280	4355	4360	4360	4355	2844
219	20231218	150900	498049600	4365	4365	4365	4365	1
220	20231218	150800	498045235	4365	4365	4365	4365	3
221	20231218	150700	498032140	4365	4360	4365	4360	163
222	20231218	150600	497321445	4360	4365	4365	4360	403
223	20231218	150500	495564320	4365	4365	4365	4365	500
224	20231218	150400	493381820	4365	4365	4365	4365	250
225	20231218	150300	492290570	4365	4360	4365	4360	270
226	20231218	150200	491112370	4360	4360	4360	4360	30
227	20231218	150100	490981570	4355	4355	4355	4355	0
228	20231218	150000	490981570	4355	4355	4355	4355	0
229	20231218	145900	490981570	4355	4355	4355	4355	0
230	20231218	145800	490981570	4355	4355	4355	4355	227
231	20231218	145700	489992985	4355	4360	4360	4355	2
232	20231218	145600	489984270	4355	4355	4355	4355	0
233	20231218	145500	489984270	4355	4355	4355	4355	202
234	20231218	145400	489104560	4360	4360	4360	4360	1338
235	20231218	145300	483270880	4360	4360	4360	4360	0
236	20231218	145200	483270880	4360	4365	4365	4360	302
237	20231218	145100	481953910	4365	4365	4365	4365	1
238	20231218	145000	481949545	4365	4365	4365	4365	0
239	20231218	144900	481949545	4365	4365	4365	4365	0
240	20231218	144800	481949545	4365	4365	4365	4365	0
241	20231218	144700	481949545	4365	4365	4365	4365	670
242	20231218	144600	479024995	4365	4365	4365	4365	0
243	20231218	144500	479024995	4365	4365	4365	4360	217
244	20231218	144400	478078370	4360	4360	4360	4360	55
245	20231218	144300	477838570	4365	4365	4365	4365	10
246	20231218	144200	477794920	4365	4365	4365	4365	0
247	20231218	144100	477794920	4365	4365	4365	4365	0
248	20231218	144000	477794920	4365	4365	4365	4365	5
249	20231218	143900	477773095	4365	4365	4365	4365	0
250	20231218	143800	477773095	4365	4365	4365	4365	0
251	20231218	143700	477773095	4365	4360	4365	4360	5
252	20231218	143600	477751290	4360	4360	4360	4360	0
253	20231218	143500	477751290	4360	4360	4360	4360	0
254	20231218	143400	477751290	4360	4360	4360	4360	224
255	20231218	143300	476774650	4365	4365	4365	4365	20
256	20231218	143200	476687350	4365	4365	4365	4365	0
257	20231218	143100	476687350	4365	4365	4365	4365	3
258	20231218	143000	476674255	4365	4365	4365	4365	1
259	20231218	142900	476669890	4365	4365	4365	4365	0
260	20231218	142800	476669890	4365	4360	4365	4360	101
261	20231218	142700	476229525	4365	4365	4365	4365	0
262	20231218	142600	476229525	4365	4365	4365	4365	0
263	20231218	142500	476229525	4365	4365	4365	4365	0
264	20231218	142400	476229525	4365	4365	4365	4360	203
265	20231218	142300	475344430	4365	4365	4365	4365	11
266	20231218	142200	475296415	4365	4365	4365	4365	20
267	20231218	142100	475209115	4365	4365	4365	4365	210
268	20231218	142000	474292465	4365	4365	4365	4365	11
269	20231218	141900	474244450	4365	4365	4365	4365	0
270	20231218	141800	474244450	4365	4365	4365	4365	13
271	20231218	141700	474187705	4365	4365	4365	4365	1
272	20231218	141600	474183340	4355	4355	4355	4355	0
273	20231218	141500	474183340	4355	4355	4355	4355	100
274	20231218	141400	473747840	4355	4355	4355	4355	2
275	20231218	141300	473739130	4355	4355	4355	4355	0
276	20231218	141200	473739130	4355	4355	4355	4355	1
277	20231218	141100	473734775	4365	4365	4365	4365	1
278	20231218	141000	473730410	4365	4365	4365	4365	1
279	20231218	140900	473726045	4365	4365	4365	4365	0
280	20231218	140800	473726045	4365	4365	4365	4365	0
281	20231218	140700	473726045	4365	4355	4365	4355	520
282	20231218	140600	471461245	4355	4355	4360	4345	14689
283	20231218	140500	407561510	4355	4355	4355	4355	0
284	20231218	140400	407561510	4355	4365	4365	4355	5000
285	20231218	140300	385784465	4365	4365	4365	4365	0
286	20231218	140200	385784465	4365	4365	4365	4365	1
287	20231218	140100	385780100	4365	4365	4365	4365	300
288	20231218	140000	384470600	4360	4360	4360	4360	0
289	20231218	135900	384470600	4360	4360	4360	4360	24
290	20231218	135800	384365960	4360	4360	4360	4360	0
291	20231218	135700	384365960	4360	4360	4360	4360	151
292	20231218	135600	383707600	4365	4365	4365	4365	0
293	20231218	135500	383707600	4365	4360	4365	4360	307
294	20231218	135400	382369045	4365	4365	4365	4365	0
295	20231218	135300	382369045	4365	4365	4365	4365	1
296	20231218	135200	382364680	4365	4365	4365	4365	0
297	20231218	135100	382364680	4365	4365	4365	4365	500
298	20231218	135000	380182180	4365	4365	4365	4365	26
299	20231218	134900	380068690	4360	4360	4360	4360	0
300	20231218	134800	380068690	4360	4360	4360	4360	2200
301	20231218	134700	370476690	4365	4365	4365	4365	1
302	20231218	134600	370472325	4365	4365	4365	4365	6
303	20231218	134500	370446135	4360	4360	4360	4360	0
304	20231218	134400	370446135	4360	4360	4360	4360	0
305	20231218	134300	370446135	4360	4360	4360	4360	200
306	20231218	134200	369574135	4360	4360	4360	4360	0
307	20231218	134100	369574135	4360	4360	4360	4360	0
308	20231218	134000	369574135	4360	4360	4360	4360	1
309	20231218	133900	369569775	4355	4360	4360	4355	649
310	20231218	133800	366743370	4355	4355	4355	4355	205
311	20231218	133700	365850595	4360	4360	4360	4360	303
312	20231218	133600	364529515	4365	4365	4365	4365	0
313	20231218	133500	364529515	4365	4365	4365	4365	0
314	20231218	133400	364529515	4365	4365	4365	4365	90
315	20231218	133300	364136665	4360	4360	4360	4360	101
316	20231218	133200	363696305	4360	4360	4360	4360	10
317	20231218	133100	363652705	4360	4360	4360	4360	0
318	20231218	133000	363652705	4360	4360	4360	4360	0
319	20231218	132900	363652705	4360	4360	4360	4360	0
320	20231218	132800	363652705	4360	4360	4360	4360	0
321	20231218	132700	363652705	4360	4360	4360	4360	0
322	20231218	132600	363652705	4360	4360	4360	4360	0
323	20231218	132500	363652705	4360	4360	4360	4360	860
324	20231218	132400	359903105	4360	4360	4360	4360	521
325	20231218	132300	357631545	4365	4365	4365	4365	110
326	20231218	132200	357151395	4355	4355	4355	4355	0
327	20231218	132100	357151395	4355	4355	4355	4355	0
328	20231218	132000	357151395	4355	4355	4355	4355	0
329	20231218	131900	357151395	4355	4360	4360	4355	812
330	20231218	131800	353611525	4365	4360	4365	4360	149
331	20231218	131700	352961740	4365	4365	4365	4365	0
332	20231218	131600	352961740	4365	4365	4365	4365	2
333	20231218	131500	352953010	4360	4365	4365	4360	195
334	20231218	131400	352102710	4360	4360	4360	4360	0
335	20231218	131300	352102710	4360	4360	4360	4360	69
336	20231218	131200	351801870	4360	4360	4360	4360	180
337	20231218	131100	351017070	4360	4360	4360	4360	0
338	20231218	131000	351017070	4360	4360	4360	4360	100
339	20231218	130900	350581070	4360	4360	4360	4360	0
340	20231218	130800	350581070	4360	4360	4360	4360	0
341	20231218	130700	350581070	4360	4360	4360	4360	0
342	20231218	130600	350581070	4360	4360	4360	4360	3
343	20231218	130500	350567990	4365	4365	4365	4365	100
344	20231218	130400	350131490	4365	4365	4365	4365	0
345	20231218	130300	350131490	4365	4365	4365	4365	0
346	20231218	130200	350131490	4365	4365	4365	4365	0
347	20231218	130100	350131490	4365	4365	4365	4365	0
348	20231218	130000	350131490	4365	4365	4365	4365	6
349	20231218	125900	350105300	4365	4365	4365	4365	95
350	20231218	125800	349690625	4360	4360	4360	4360	353
351	20231218	125700	348151545	4360	4360	4360	4360	634
352	20231218	125600	345387305	4360	4360	4360	4360	0
353	20231218	125500	345387305	4360	4360	4360	4360	4
354	20231218	125400	345369865	4360	4360	4360	4360	0
355	20231218	125300	345369865	4360	4360	4360	4360	0
356	20231218	125200	345369865	4360	4360	4360	4360	0
357	20231218	125100	345369865	4360	4360	4365	4360	215
358	20231218	125000	344432415	4360	4360	4360	4360	30
359	20231218	124900	344301615	4365	4365	4365	4365	509
360	20231218	124800	342079830	4360	4360	4360	4360	0
361	20231218	124700	342079830	4360	4360	4360	4360	0
362	20231218	124600	342079830	4360	4365	4365	4360	103
363	20231218	124500	341630250	4365	4365	4365	4365	167
364	20231218	124400	340901295	4365	4365	4365	4365	2
365	20231218	124300	340892565	4360	4360	4360	4360	1021
366	20231218	124200	336441005	4360	4360	4360	4360	0
367	20231218	124100	336441005	4360	4360	4360	4360	500
368	20231218	124000	334261005	4360	4360	4360	4360	0
369	20231218	123900	334261005	4360	4360	4360	4360	0
370	20231218	123800	334261005	4360	4360	4360	4360	0
371	20231218	123700	334261005	4360	4360	4360	4360	300
372	20231218	123600	332953005	4360	4360	4360	4360	0
373	20231218	123500	332953005	4360	4360	4360	4360	0
374	20231218	123400	332953005	4360	4360	4360	4360	258
375	20231218	123300	331828125	4360	4365	4365	4360	711
376	20231218	123200	328725665	4365	4365	4365	4365	0
377	20231218	123100	328725665	4365	4365	4365	4365	5
378	20231218	123000	328703840	4365	4365	4365	4365	234
379	20231218	122900	327682430	4360	4360	4360	4360	0
380	20231218	122800	327682430	4360	4360	4360	4360	0
381	20231218	122700	327682430	4360	4360	4360	4360	0
382	20231218	122600	327682430	4360	4360	4360	4360	0
383	20231218	122500	327682430	4360	4360	4360	4360	390
384	20231218	122400	325982030	4365	4365	4365	4365	0
385	20231218	122300	325982030	4365	4360	4365	4360	1001
386	20231218	122200	321617665	4360	4360	4360	4360	0
387	20231218	122100	321617665	4360	4360	4360	4360	15
388	20231218	122000	321552265	4360	4360	4360	4360	0
389	20231218	121900	321552265	4360	4360	4360	4360	300
390	20231218	121800	320244265	4360	4360	4360	4360	102
391	20231218	121700	319799545	4360	4360	4360	4360	202
392	20231218	121600	318918825	4360	4360	4360	4360	0
393	20231218	121500	318918825	4360	4360	4360	4360	30
394	20231218	121400	318788025	4360	4360	4360	4360	0
395	20231218	121300	318788025	4360	4360	4360	4360	50
396	20231218	121200	318570025	4360	4360	4360	4360	0
397	20231218	121100	318570025	4360	4360	4360	4360	0
398	20231218	121000	318570025	4360	4360	4360	4360	1
399	20231218	120900	318565665	4360	4360	4360	4360	0
400	20231218	120800	318565665	4360	4360	4360	4360	100
401	20231218	120700	318129665	4360	4360	4360	4360	5
402	20231218	120600	318107865	4360	4360	4360	4360	0
403	20231218	120500	318107865	4360	4360	4360	4360	0
404	20231218	120400	318107865	4360	4360	4360	4360	2
405	20231218	120300	318099145	4360	4360	4360	4360	235
406	20231218	120200	317074545	4365	4370	4370	4365	1507
407	20231218	120100	310493455	4370	4370	4370	4370	393
408	20231218	120000	308776045	4370	4370	4370	4370	500
409	20231218	115900	306591045	4375	4375	4375	4375	900
410	20231218	115800	302653545	4375	4375	4375	4375	0
411	20231218	115700	302653545	4375	4375	4375	4375	22
412	20231218	115600	302557295	4375	4375	4375	4375	50
413	20231218	115500	302338545	4375	4375	4375	4375	5
414	20231218	115400	302316670	4370	4370	4370	4370	0
415	20231218	115300	302316670	4370	4370	4370	4370	2
416	20231218	115200	302307930	4370	4370	4370	4370	657
417	20231218	115100	299436840	4370	4370	4370	4370	40
418	20231218	115000	299262040	4375	4375	4375	4375	15
419	20231218	114900	299196415	4375	4375	4375	4375	4
420	20231218	114800	299178915	4375	4375	4375	4375	0
421	20231218	114700	299178915	4375	4375	4375	4375	23
422	20231218	114600	299078290	4375	4375	4375	4375	0
423	20231218	114500	299078290	4375	4375	4375	4375	78
424	20231218	114400	298737040	4375	4375	4375	4375	19
425	20231218	114300	298653915	4375	4375	4375	4375	0
426	20231218	114200	298653915	4375	4375	4375	4375	200
427	20231218	114100	297778915	4375	4375	4375	4375	0
428	20231218	114000	297778915	4375	4375	4375	4375	0
429	20231218	113900	297778915	4375	4375	4375	4375	0
430	20231218	113800	297778915	4375	4375	4375	4375	0
431	20231218	113700	297778915	4375	4375	4375	4375	1
432	20231218	113600	297774540	4375	4375	4375	4375	1
433	20231218	113500	297770165	4375	4375	4375	4375	30
434	20231218	113400	297638915	4370	4370	4370	4370	0
435	20231218	113300	297638915	4370	4370	4370	4370	0
436	20231218	113200	297638915	4370	4370	4370	4370	405
437	20231218	113100	295869065	4370	4370	4370	4370	0
438	20231218	113000	295869065	4370	4370	4370	4370	21
439	20231218	112900	295777295	4370	4370	4370	4370	4
440	20231218	112800	295759815	4370	4375	4375	4370	235
441	20231218	112700	294732860	4375	4375	4375	4375	5
442	20231218	112600	294710985	4375	4375	4375	4375	55
443	20231218	112500	294470360	4370	4370	4370	4370	60
444	20231218	112400	294208160	4370	4370	4370	4370	64
445	20231218	112300	293928480	4375	4375	4375	4375	0
446	20231218	112200	293928480	4375	4375	4375	4375	32
447	20231218	112100	293788480	4375	4375	4375	4370	542
448	20231218	112000	291417235	4375	4375	4375	4375	1
449	20231218	111900	291412860	4375	4375	4375	4375	0
450	20231218	111800	291412860	4375	4375	4375	4375	0
451	20231218	111700	291412860	4375	4375	4375	4375	100
452	20231218	111600	290975360	4375	4375	4375	4375	0
453	20231218	111500	290975360	4375	4375	4375	4375	22
454	20231218	111400	290879110	4375	4375	4375	4375	941
455	20231218	111300	286762235	4370	4375	4375	4370	260
456	20231218	111200	285625970	4375	4375	4375	4375	15
457	20231218	111100	285560345	4375	4375	4375	4375	0
458	20231218	111000	285560345	4375	4375	4375	4375	1
459	20231218	110900	285555970	4375	4375	4375	4375	587
460	20231218	110800	282987845	4370	4370	4370	4370	0
461	20231218	110700	282987845	4370	4370	4370	4370	28
462	20231218	110600	282865485	4370	4370	4370	4370	0
463	20231218	110500	282865485	4370	4370	4370	4370	0
464	20231218	110400	282865485	4370	4370	4370	4370	100
465	20231218	110300	282428485	4375	4375	4375	4370	52
466	20231218	110200	282201235	4370	4370	4370	4370	0
467	20231218	110100	282201235	4370	4370	4370	4370	10
468	20231218	110000	282157535	4370	4370	4370	4370	0
469	20231218	105900	282157535	4370	4370	4370	4370	0
470	20231218	105800	282157535	4370	4370	4370	4370	0
471	20231218	105700	282157535	4370	4370	4370	4370	30
472	20231218	105600	282026435	4375	4375	4375	4375	40
473	20231218	105500	281851435	4375	4375	4375	4375	1281
474	20231218	105400	276247060	4375	4375	4375	4375	5
475	20231218	105300	276225185	4375	4375	4375	4375	310
476	20231218	105200	274868935	4375	4375	4375	4375	308
477	20231218	105100	273521435	4375	4375	4375	4375	33
478	20231218	105000	273377060	4375	4375	4375	4375	10
479	20231218	104900	273333310	4375	4375	4375	4375	5
480	20231218	104800	273311435	4375	4375	4375	4375	0
481	20231218	104700	273311435	4375	4370	4375	4370	470
482	20231218	104600	271255190	4375	4375	4375	4375	0
483	20231218	104500	271255190	4375	4375	4375	4375	1
484	20231218	104400	271250815	4375	4375	4375	4375	1
485	20231218	104300	271246440	4375	4370	4375	4370	21
486	20231218	104200	271154665	4365	4365	4365	4365	0
487	20231218	104100	271154665	4365	4365	4365	4365	0
488	20231218	104000	271154665	4365	4370	4370	4365	431
489	20231218	103900	269272200	4370	4370	4370	4370	121
490	20231218	103800	268743430	4370	4370	4370	4370	0
491	20231218	103700	268743430	4370	4370	4370	4365	1778
492	20231218	103600	260973920	4370	4370	4370	4370	1
493	20231218	103500	260969550	4370	4370	4370	4370	130
494	20231218	103400	260401450	4370	4370	4370	4370	230
495	20231218	103300	259396350	4370	4370	4370	4370	135
496	20231218	103200	258806400	4370	4375	4375	4370	530
497	20231218	103100	256490225	4370	4370	4370	4370	96
498	20231218	103000	256070705	4370	4370	4370	4370	100
499	20231218	102900	255633705	4370	4370	4370	4370	149
500	20231218	102800	254982575	4375	4375	4375	4375	0
501	20231218	102700	254982575	4375	4375	4375	4375	20
502	20231218	102600	254895075	4375	4375	4375	4375	161
503	20231218	102500	254190700	4365	4365	4365	4365	17
504	20231218	102400	254116495	4365	4365	4365	4365	10
505	20231218	102300	254072845	4365	4365	4365	4365	100
506	20231218	102200	253636345	4365	4365	4365	4365	300
507	20231218	102100	252326845	4365	4365	4365	4365	0
508	20231218	102000	252326845	4365	4370	4370	4365	141
509	20231218	101900	251710825	4370	4370	4370	4370	24
510	20231218	101800	251605945	4370	4370	4370	4370	3
511	20231218	101700	251592835	4370	4370	4370	4370	52
512	20231218	101600	251365595	4370	4370	4370	4370	1
513	20231218	101500	251361225	4370	4375	4375	4370	21
514	20231218	101400	251269405	4380	4375	4380	4360	1151
515	20231218	101300	246233780	4375	4375	4375	4375	0
516	20231218	101200	246233780	4375	4375	4375	4375	1
517	20231218	101100	246229405	4370	4370	4370	4370	0
518	20231218	101000	246229405	4370	4370	4370	4370	127
519	20231218	100900	245674415	4375	4375	4375	4375	0
520	20231218	100800	245674415	4375	4375	4375	4375	0
521	20231218	100700	245674415	4375	4375	4375	4375	0
522	20231218	100600	245674415	4375	4375	4375	4375	1237
523	20231218	100500	240262540	4375	4370	4375	4370	105
524	20231218	100400	239803665	4370	4370	4370	4370	0
525	20231218	100300	239803665	4370	4370	4370	4370	522
526	20231218	100200	237522525	4370	4370	4370	4370	0
527	20231218	100100	237522525	4370	4370	4370	4370	560
528	20231218	100000	235075325	4370	4370	4370	4370	101
529	20231218	095900	234633955	4370	4370	4370	4370	1062
530	20231218	095800	229993015	4370	4370	4370	4370	816
531	20231218	095700	226427095	4370	4380	4380	4370	838
532	20231218	095600	222756925	4380	4380	4380	4380	0
533	20231218	095500	222756925	4380	4380	4380	4380	10
534	20231218	095400	222713125	4370	4370	4370	4370	4872
535	20231218	095300	201422485	4365	4365	4365	4365	123
536	20231218	095200	200885590	4360	4360	4360	4360	0
537	20231218	095100	200885590	4360	4360	4360	4360	0
538	20231218	095000	200885590	4360	4360	4360	4360	399
539	20231218	094900	199145950	4360	4360	4360	4360	10
540	20231218	094800	199102350	4365	4360	4365	4360	170
541	20231218	094700	198361000	4360	4360	4360	4360	173
542	20231218	094600	197606720	4365	4365	4365	4365	12
543	20231218	094500	197554340	4365	4365	4365	4365	7
544	20231218	094400	197523785	4365	4360	4365	4360	1463
545	20231218	094300	191137815	4365	4365	4365	4365	5
546	20231218	094200	191115990	4365	4365	4365	4365	60
547	20231218	094100	190854090	4365	4365	4365	4365	25
548	20231218	094000	190744965	4350	4350	4365	4350	492
549	20231218	093900	188604035	4360	4360	4360	4360	2
550	20231218	093800	188595315	4345	4355	4355	4345	3507
551	20231218	093700	173336810	4355	4360	4360	4355	10
552	20231218	093600	173293240	4360	4360	4360	4360	10
553	20231218	093500	173249640	4360	4360	4360	4360	362
554	20231218	093400	171671320	4360	4360	4360	4360	399
555	20231218	093300	169931680	4350	4355	4360	4350	1166
556	20231218	093200	164854915	4355	4355	4355	4345	3929
557	20231218	093100	147759250	4350	4350	4350	4350	1000
558	20231218	093000	143409250	4355	4360	4360	4355	760
559	20231218	092900	140098950	4360	4360	4360	4360	64
560	20231218	092800	139819910	4360	4360	4360	4360	249
561	20231218	092700	138734270	4365	4365	4365	4365	13
562	20231218	092600	138677525	4365	4365	4365	4365	14
563	20231218	092500	138616415	4370	4355	4370	4350	1822
564	20231218	092400	130678190	4350	4355	4355	4350	166
565	20231218	092300	129955310	4350	4350	4350	4350	30
566	20231218	092200	129824810	4350	4350	4350	4345	57
567	20231218	092100	129576915	4345	4365	4365	4345	2852
568	20231218	092000	117157575	4370	4370	4370	4370	0
569	20231218	091900	117157575	4370	4370	4370	4370	0
570	20231218	091800	117157575	4370	4370	4370	4370	3
571	20231218	091700	117144465	4370	4370	4370	4370	105
572	20231218	091600	116685615	4370	4355	4370	4355	413
573	20231218	091500	114886970	4355	4365	4365	4355	108
574	20231218	091400	114416070	4370	4370	4370	4370	108
575	20231218	091300	113944110	4370	4375	4375	4370	47
576	20231218	091200	113738645	4380	4380	4380	4380	0
577	20231218	091100	113738645	4380	4380	4385	4375	4291
578	20231218	091000	94965295	4380	4380	4380	4380	151
579	20231218	090900	94303915	4380	4380	4380	4380	150
580	20231218	090800	93646915	4380	4380	4380	4380	1408
581	20231218	090700	87479875	4380	4380	4385	4380	2726
582	20231218	090600	75536105	4385	4385	4385	4375	86
583	20231218	090500	75159495	4390	4390	4390	4390	1268
584	20231218	090400	69592975	4390	4390	4390	4385	1081
585	20231218	090300	64847465	4390	4385	4390	4375	4584
586	20231218	090200	44743075	4385	4385	4385	4385	22
587	20231218	090100	44646605	4375	4365	4375	4365	3884
588	20231218	090000	27673440	4365	4345	4365	4345	6351