KissMeData/005860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184600	1061534975	4370	4370	4370	4370	4276
3	20231205	184500	1061534975	4370	4370	4370	4370	0
4	20231205	184400	1061534975	4370	4370	4370	4370	0
5	20231205	184300	1061534975	4370	4370	4370	4370	0
6	20231205	184200	1061534975	4370	4370	4370	4370	0
7	20231205	184100	1061534975	4370	4370	4370	4370	0
8	20231205	184000	1061534975	4370	4370	4370	4370	0
9	20231205	183900	1061534975	4370	4370	4370	4370	0
10	20231205	183800	1061534975	4370	4370	4370	4370	0
11	20231205	183700	1061534975	4370	4370	4370	4370	0
12	20231205	183600	1061534975	4370	4370	4370	4370	0
13	20231205	183500	1061534975	4370	4370	4370	4370	0
14	20231205	183400	1061534975	4370	4370	4370	4370	0
15	20231205	183300	1061534975	4370	4370	4370	4370	0
16	20231205	183200	1061534975	4370	4370	4370	4370	0
17	20231205	183100	1061534975	4370	4370	4370	4370	0
18	20231205	183000	1061534975	4370	4370	4370	4370	0
19	20231205	182900	1061534975	4370	4370	4370	4370	0
20	20231205	182800	1061534975	4370	4370	4370	4370	0
21	20231205	182700	1061534975	4370	4370	4370	4370	0
22	20231205	182600	1061534975	4370	4370	4370	4370	0
23	20231205	182500	1061534975	4370	4370	4370	4370	0
24	20231205	182400	1061534975	4370	4370	4370	4370	0
25	20231205	182300	1061534975	4370	4370	4370	4370	0
26	20231205	182200	1061534975	4370	4370	4370	4370	0
27	20231205	182100	1061534975	4370	4370	4370	4370	0
28	20231205	182000	1061534975	4370	4370	4370	4370	0
29	20231205	181900	1061534975	4370	4370	4370	4370	0
30	20231205	181800	1061534975	4370	4370	4370	4370	0
31	20231205	181700	1061534975	4370	4370	4370	4370	0
32	20231205	181600	1061534975	4370	4370	4370	4370	4276
33	20231205	181500	1061534975	4370	4370	4370	4370	0
34	20231205	181400	1061534975	4370	4370	4370	4370	0
35	20231205	181300	1061534975	4370	4370	4370	4370	0
36	20231205	181200	1061534975	4370	4370	4370	4370	0
37	20231205	181100	1061534975	4370	4370	4370	4370	0
38	20231205	181000	1061534975	4370	4370	4370	4370	0
39	20231205	180900	1061534975	4370	4370	4370	4370	0
40	20231205	180800	1061534975	4370	4370	4370	4370	0
41	20231205	180700	1061534975	4370	4370	4370	4370	0
42	20231205	180600	1061534975	4370	4370	4370	4370	0
43	20231205	180500	1061534975	4370	4370	4370	4370	0
44	20231205	180400	1061534975	4370	4370	4370	4370	0
45	20231205	180300	1061534975	4370	4370	4370	4370	0
46	20231205	180200	1061534975	4370	4370	4370	4370	0
47	20231205	180100	1061534975	4370	4370	4370	4370	0
48	20231205	180000	1061534975	4370	4370	4370	4370	0
49	20231205	175900	1061534975	4370	4370	4370	4370	0
50	20231205	175800	1061534975	4370	4370	4370	4370	0
51	20231205	175700	1061534975	4370	4370	4370	4370	0
52	20231205	175600	1061534975	4370	4370	4370	4370	0
53	20231205	175500	1061534975	4370	4370	4370	4370	0
54	20231205	175400	1061534975	4370	4370	4370	4370	0
55	20231205	175300	1061534975	4370	4370	4370	4370	0
56	20231205	175200	1061534975	4370	4370	4370	4370	0
57	20231205	175100	1061534975	4370	4370	4370	4370	0
58	20231205	175000	1061534975	4370	4370	4370	4370	0
59	20231205	174900	1061534975	4370	4370	4370	4370	0
60	20231205	174800	1061534975	4370	4370	4370	4370	0
61	20231205	174700	1061534975	4370	4370	4370	4370	0
62	20231205	174600	1061534975	4370	4370	4370	4370	4276
63	20231205	174500	1061534975	4370	4370	4370	4370	0
64	20231205	174400	1061534975	4370	4370	4370	4370	0
65	20231205	174300	1061534975	4370	4370	4370	4370	0
66	20231205	174200	1061534975	4370	4370	4370	4370	0
67	20231205	174100	1061534975	4370	4370	4370	4370	0
68	20231205	174000	1061534975	4370	4370	4370	4370	0
69	20231205	173900	1061534975	4370	4370	4370	4370	0
70	20231205	173800	1061534975	4370	4370	4370	4370	0
71	20231205	173700	1061534975	4370	4370	4370	4370	0
72	20231205	173600	1061534975	4370	4370	4370	4370	0
73	20231205	173500	1061534975	4370	4370	4370	4370	0
74	20231205	173400	1061534975	4370	4370	4370	4370	0
75	20231205	173300	1061534975	4370	4370	4370	4370	0
76	20231205	173200	1061534975	4370	4370	4370	4370	0
77	20231205	173100	1061534975	4370	4370	4370	4370	0
78	20231205	173000	1061534975	4370	4370	4370	4370	0
79	20231205	172900	1061534975	4370	4370	4370	4370	0
80	20231205	172800	1061534975	4370	4370	4370	4370	0
81	20231205	172700	1061534975	4370	4370	4370	4370	0
82	20231205	172600	1061534975	4370	4370	4370	4370	0
83	20231205	172500	1061534975	4370	4370	4370	4370	0
84	20231205	172400	1061534975	4370	4370	4370	4370	0
85	20231205	172300	1061534975	4370	4370	4370	4370	0
86	20231205	172200	1061534975	4370	4370	4370	4370	0
87	20231205	172100	1061534975	4370	4370	4370	4370	0
88	20231205	172000	1061534975	4370	4370	4370	4370	0
89	20231205	171900	1061534975	4370	4370	4370	4370	0
90	20231205	171800	1061534975	4370	4370	4370	4370	0
91	20231205	171700	1061534975	4370	4370	4370	4370	0
92	20231205	171600	1061534975	4370	4370	4370	4370	4276
93	20231205	171500	1061534975	4370	4370	4370	4370	0
94	20231205	171400	1061534975	4370	4370	4370	4370	0
95	20231205	171300	1061534975	4370	4370	4370	4370	0
96	20231205	171200	1061534975	4370	4370	4370	4370	0
97	20231205	171100	1061534975	4370	4370	4370	4370	0
98	20231205	171000	1061534975	4370	4370	4370	4370	0
99	20231205	170900	1061534975	4370	4370	4370	4370	0
100	20231205	170800	1061534975	4370	4370	4370	4370	0
101	20231205	170700	1061534975	4370	4370	4370	4370	0
102	20231205	170600	1061534975	4370	4370	4370	4370	0
103	20231205	170500	1061534975	4370	4370	4370	4370	0
104	20231205	170400	1061534975	4370	4370	4370	4370	0
105	20231205	170300	1061534975	4370	4370	4370	4370	0
106	20231205	170200	1061534975	4370	4370	4370	4370	0
107	20231205	170100	1061534975	4370	4370	4370	4370	0
108	20231205	170000	1061534975	4370	4370	4370	4370	0
109	20231205	165900	1061534975	4370	4370	4370	4370	0
110	20231205	165800	1061534975	4370	4370	4370	4370	0
111	20231205	165700	1061534975	4370	4370	4370	4370	0
112	20231205	165600	1061534975	4370	4370	4370	4370	0
113	20231205	165500	1061534975	4370	4370	4370	4370	0
114	20231205	165400	1061534975	4370	4370	4370	4370	0
115	20231205	165300	1061534975	4370	4370	4370	4370	0
116	20231205	165200	1061534975	4370	4370	4370	4370	0
117	20231205	165100	1061534975	4370	4370	4370	4370	0
118	20231205	165000	1061534975	4370	4370	4370	4370	0
119	20231205	164900	1061534975	4370	4370	4370	4370	0
120	20231205	164800	1061534975	4370	4370	4370	4370	0
121	20231205	164700	1061534975	4370	4370	4370	4370	0
122	20231205	164600	1061534975	4370	4370	4370	4370	4276
123	20231205	164500	1061534975	4370	4370	4370	4370	0
124	20231205	164400	1061534975	4370	4370	4370	4370	0
125	20231205	164300	1061534975	4370	4370	4370	4370	0
126	20231205	164200	1061534975	4370	4370	4370	4370	0
127	20231205	164100	1061534975	4370	4370	4370	4370	0
128	20231205	164000	1061534975	4370	4370	4370	4370	0
129	20231205	163900	1061534975	4370	4370	4370	4370	0
130	20231205	163800	1061534975	4370	4370	4370	4370	0
131	20231205	163700	1061534975	4370	4370	4370	4370	0
132	20231205	163600	1061534975	4370	4370	4370	4370	0
133	20231205	163500	1061534975	4370	4370	4370	4370	0
134	20231205	163400	1061534975	4370	4370	4370	4370	0
135	20231205	163300	1061534975	4370	4370	4370	4370	0
136	20231205	163200	1061534975	4370	4370	4370	4370	0
137	20231205	163100	1061534975	4370	4370	4370	4370	0
138	20231205	163000	1061534975	4370	4370	4370	4370	0
139	20231205	162900	1061534975	4370	4370	4370	4370	0
140	20231205	162800	1061534975	4370	4370	4370	4370	0
141	20231205	162700	1061534975	4370	4370	4370	4370	0
142	20231205	162600	1061534975	4370	4370	4370	4370	0
143	20231205	162500	1061534975	4370	4370	4370	4370	0
144	20231205	162400	1061534975	4370	4370	4370	4370	0
145	20231205	162300	1061534975	4370	4370	4370	4370	0
146	20231205	162200	1061534975	4370	4370	4370	4370	0
147	20231205	162100	1061534975	4370	4370	4370	4370	0
148	20231205	162000	1061534975	4370	4370	4370	4370	0
149	20231205	161900	1061534975	4370	4370	4370	4370	0
150	20231205	161800	1061534975	4370	4370	4370	4370	0
151	20231205	161700	1061534975	4370	4370	4370	4370	0
152	20231205	161600	1061534975	4370	4370	4370	4370	4276
153	20231205	161500	1061534975	4370	4370	4370	4370	0
154	20231205	161400	1061534975	4370	4370	4370	4370	0
155	20231205	161300	1061534975	4370	4370	4370	4370	0
156	20231205	161200	1061534975	4370	4370	4370	4370	0
157	20231205	161100	1061534975	4370	4370	4370	4370	0
158	20231205	161000	1061534975	4370	4370	4370	4370	0
159	20231205	160900	1061534975	4370	4370	4370	4370	0
160	20231205	160800	1061534975	4370	4370	4370	4370	0
161	20231205	160700	1061534975	4370	4370	4370	4370	0
162	20231205	160600	1061534975	4370	4370	4370	4370	0
163	20231205	160500	1061534975	4370	4370	4370	4370	0
164	20231205	160400	1061534975	4370	4370	4370	4370	0
165	20231205	160300	1061534975	4370	4370	4370	4370	0
166	20231205	160200	1061534975	4370	4370	4370	4370	0
167	20231205	160100	1061534975	4370	4370	4370	4370	0
168	20231205	160000	1061534975	4370	4370	4370	4370	0
169	20231205	155900	1061534975	4370	4370	4370	4370	0
170	20231205	155800	1061534975	4370	4370	4370	4370	0
171	20231205	155700	1061534975	4370	4370	4370	4370	0
172	20231205	155600	1061534975	4370	4370	4370	4370	0
173	20231205	155500	1061534975	4370	4370	4370	4370	0
174	20231205	155400	1061534975	4370	4370	4370	4370	0
175	20231205	155300	1061534975	4370	4370	4370	4370	0
176	20231205	155200	1061534975	4370	4370	4370	4370	0
177	20231205	155100	1061534975	4370	4370	4370	4370	0
178	20231205	155000	1061534975	4370	4370	4370	4370	0
179	20231205	154900	1061534975	4370	4370	4370	4370	0
180	20231205	154800	1061534975	4370	4370	4370	4370	0
181	20231205	154700	1061534975	4370	4370	4370	4370	0
182	20231205	154600	1061534975	4370	4370	4370	4370	4276
183	20231205	154500	1061534975	4370	4370	4370	4370	0
184	20231205	154400	1061534975	4370	4370	4370	4370	0
185	20231205	154300	1061534975	4370	4370	4370	4370	0
186	20231205	154200	1061534975	4370	4370	4370	4370	0
187	20231205	154100	1061534975	4370	4370	4370	4370	0
188	20231205	154000	1061534975	4370	4370	4370	4370	0
189	20231205	153900	1061534975	4370	4370	4370	4370	0
190	20231205	153800	1061534975	4370	4370	4370	4370	0
191	20231205	153700	1061534975	4370	4370	4370	4370	0
192	20231205	153600	1061534975	4370	4370	4370	4370	0
193	20231205	153500	1061534975	4370	4370	4370	4370	0
194	20231205	153400	1061534975	4370	4370	4370	4370	0
195	20231205	153300	1061534975	4370	4370	4370	4370	0
196	20231205	153200	1061534975	4370	4370	4370	4370	0
197	20231205	153100	1061534975	4370	4370	4370	4370	0
198	20231205	153000	1061534975	4370	4370	4370	4370	4276
199	20231205	152900	1042848855	4370	4370	4370	4370	0
200	20231205	152800	1042848855	4370	4370	4370	4370	0
201	20231205	152700	1042848855	4370	4370	4370	4370	0
202	20231205	152600	1042848855	4370	4370	4370	4370	0
203	20231205	152500	1042848855	4370	4370	4370	4370	0
204	20231205	152400	1042848855	4370	4370	4370	4370	0
205	20231205	152300	1042848855	4370	4370	4370	4370	0
206	20231205	152200	1042848855	4370	4370	4370	4370	0
207	20231205	152100	1042848855	4370	4370	4370	4370	0
208	20231205	152000	1042848855	4370	4370	4370	4370	0
209	20231205	151900	1042848855	4370	4380	4380	4370	1686
210	20231205	151800	1035473805	4380	4370	4380	4370	1147
211	20231205	151700	1030453095	4365	4370	4370	4365	577
212	20231205	151600	1027933975	4370	4370	4370	4370	20
213	20231205	151500	1027846575	4370	4370	4370	4370	1
214	20231205	151400	1027842205	4365	4365	4365	4365	30
215	20231205	151300	1027711255	4365	4365	4365	4365	2199
216	20231205	151200	1018112620	4365	4365	4365	4365	300
217	20231205	151100	1016803120	4365	4365	4365	4365	807
218	20231205	151000	1013280565	4365	4370	4370	4365	116
219	20231205	150900	1012774115	4365	4370	4370	4365	110
220	20231205	150800	1012293915	4370	4370	4370	4370	1043
221	20231205	150700	1007736005	4370	4365	4370	4365	514
222	20231205	150600	1005491740	4370	4370	4370	4370	13
223	20231205	150500	1005434930	4370	4365	4370	4365	1142
224	20231205	150400	1000444890	4370	4365	4370	4365	1494
225	20231205	150300	993923550	4370	4370	4370	4365	2008
226	20231205	150200	985149080	4370	4370	4370	4370	156
227	20231205	150100	984467360	4370	4370	4370	4365	299
228	20231205	150000	983160755	4370	4370	4370	4370	123
229	20231205	145900	982623245	4370	4370	4370	4370	3629
230	20231205	145800	966764515	4370	4370	4370	4370	738
231	20231205	145700	963539455	4375	4375	4375	4375	285
232	20231205	145600	962292580	4375	4375	4375	4375	571
233	20231205	145500	959794455	4375	4375	4375	4375	125
234	20231205	145400	959247580	4375	4375	4375	4375	429
235	20231205	145300	957370705	4375	4375	4375	4375	1106
236	20231205	145200	952531955	4375	4375	4375	4375	0
237	20231205	145100	952531955	4375	4370	4375	4370	234
238	20231205	145000	951509135	4370	4370	4370	4370	10
239	20231205	144900	951465435	4370	4370	4370	4370	88
240	20231205	144800	951080875	4375	4375	4375	4375	2
241	20231205	144700	951072125	4375	4375	4375	4375	5
242	20231205	144600	951050250	4375	4375	4375	4375	12
243	20231205	144500	950997750	4375	4375	4375	4375	0
244	20231205	144400	950997750	4375	4375	4375	4375	0
245	20231205	144300	950997750	4375	4370	4375	4370	51
246	20231205	144200	950774875	4370	4370	4370	4370	10
247	20231205	144100	950731175	4370	4370	4370	4370	50
248	20231205	144000	950512675	4370	4370	4370	4370	128
249	20231205	143900	949953315	4370	4370	4370	4370	500
250	20231205	143800	947768315	4370	4370	4370	4370	470
251	20231205	143700	945714415	4370	4370	4370	4370	1101
252	20231205	143600	940903045	4375	4370	4375	4370	25
253	20231205	143500	940793675	4370	4370	4370	4370	0
254	20231205	143400	940793675	4370	4370	4370	4370	93
255	20231205	143300	940387265	4370	4370	4370	4370	0
256	20231205	143200	940387265	4370	4370	4370	4370	280
257	20231205	143100	939163665	4370	4375	4375	4370	110
258	20231205	143000	938682465	4370	4370	4375	4370	250
259	20231205	142900	937589915	4375	4375	4375	4370	312
260	20231205	142800	936224920	4375	4370	4375	4370	11
261	20231205	142700	936176845	4375	4375	4375	4375	457
262	20231205	142600	934177470	4375	4375	4375	4375	12
263	20231205	142500	934124970	4375	4370	4375	4370	1136
264	20231205	142400	929155525	4370	4370	4370	4370	2
265	20231205	142300	929146785	4370	4370	4370	4370	0
266	20231205	142200	929146785	4370	4370	4370	4370	704
267	20231205	142100	926070305	4375	4375	4375	4375	7
268	20231205	142000	926039680	4375	4370	4375	4370	305
269	20231205	141900	924706805	4370	4370	4370	4370	102
270	20231205	141800	924261065	4370	4370	4370	4370	54
271	20231205	141700	924025085	4370	4370	4370	4370	8
272	20231205	141600	923990125	4365	4365	4365	4365	151
273	20231205	141500	923331010	4365	4365	4365	4365	115
274	20231205	141400	922829035	4365	4365	4365	4365	388
275	20231205	141300	921135415	4370	4370	4370	4370	10
276	20231205	141200	921091715	4370	4370	4370	4370	1933
277	20231205	141100	912644505	4375	4375	4375	4375	550
278	20231205	141000	910238255	4370	4370	4370	4370	1
279	20231205	140900	910233885	4375	4375	4375	4370	1164
280	20231205	140800	905147190	4375	4375	4375	4375	2
281	20231205	140700	905138440	4375	4375	4375	4375	27
282	20231205	140600	905020315	4370	4370	4370	4370	129
283	20231205	140500	904456585	4375	4375	4375	4375	370
284	20231205	140400	902837835	4365	4375	4375	4365	1027
285	20231205	140300	898351960	4375	4370	4375	4370	196
286	20231205	140200	897494940	4370	4370	4370	4365	2105
287	20231205	140100	888296420	4375	4375	4375	4375	6
288	20231205	140000	888270170	4375	4375	4375	4375	0
289	20231205	135900	888270170	4375	4375	4375	4375	2247
290	20231205	135800	878439545	4370	4370	4370	4370	0
291	20231205	135700	878439545	4370	4370	4370	4370	2
292	20231205	135600	878430805	4375	4375	4375	4375	0
293	20231205	135500	878430805	4375	4375	4375	4375	80
294	20231205	135400	878080805	4375	4370	4375	4370	200
295	20231205	135300	877206305	4375	4375	4375	4375	0
296	20231205	135200	877206305	4375	4375	4375	4375	0
297	20231205	135100	877206305	4375	4375	4375	4375	896
298	20231205	135000	873286305	4370	4370	4370	4365	510
299	20231205	134900	871059110	4370	4370	4370	4370	375
300	20231205	134800	869420360	4370	4370	4370	4370	1000
301	20231205	134700	865050360	4370	4370	4370	4370	56
302	20231205	134600	864805640	4370	4370	4370	4370	1010
303	20231205	134500	860391940	4370	4375	4375	4370	4814
304	20231205	134400	839354670	4375	4375	4375	4370	140
305	20231205	134300	838742720	4375	4370	4375	4370	225
306	20231205	134200	837759350	4375	4375	4375	4375	182
307	20231205	134100	836963100	4375	4375	4375	4375	10
308	20231205	134000	836919350	4370	4370	4370	4370	3
309	20231205	133900	836906240	4370	4370	4370	4370	40
310	20231205	133800	836731440	4370	4375	4375	4370	8554
311	20231205	133700	799333860	4375	4380	4380	4375	15
312	20231205	133600	799268175	4380	4380	4380	4375	572
313	20231205	133500	796765315	4375	4380	4380	4375	1115
314	20231205	133400	791887185	4380	4380	4380	4380	920
315	20231205	133300	787857585	4375	4375	4375	4375	20
316	20231205	133200	787770085	4375	4375	4375	4375	0
317	20231205	133100	787770085	4375	4375	4375	4375	0
318	20231205	133000	787770085	4375	4375	4375	4375	5000
319	20231205	132900	765895085	4385	4385	4385	4385	5
320	20231205	132800	765873160	4385	4385	4385	4385	0
321	20231205	132700	765873160	4385	4385	4385	4385	747
322	20231205	132600	762597565	4375	4385	4385	4375	2227
323	20231205	132500	752845860	4385	4380	4385	4380	152
324	20231205	132400	752179840	4380	4385	4385	4380	3011
325	20231205	132300	738990910	4385	4380	4385	4380	153
326	20231205	132200	738320505	4385	4385	4385	4385	891
327	20231205	132100	734413470	4385	4380	4385	4380	129
328	20231205	132000	733848305	4380	4385	4385	4380	70
329	20231205	131900	733541405	4385	4385	4385	4385	2
330	20231205	131800	733532635	4385	4385	4385	4385	27
331	20231205	131700	733414240	4385	4385	4385	4385	5
332	20231205	131600	733392315	4385	4385	4385	4385	90
333	20231205	131500	732997665	4385	4385	4385	4385	100
334	20231205	131400	732559165	4390	4390	4390	4390	50
335	20231205	131300	732339665	4390	4390	4390	4390	85
336	20231205	131200	731966515	4390	4380	4390	4380	410
337	20231205	131100	730168115	4390	4390	4390	4390	122
338	20231205	131000	729632535	4390	4385	4390	4385	101
339	20231205	130900	729189150	4390	4390	4390	4390	0
340	20231205	130800	729189150	4390	4390	4390	4390	1
341	20231205	130700	729184760	4385	4385	4385	4385	1
342	20231205	130600	729180375	4390	4390	4390	4390	0
343	20231205	130500	729180375	4390	4390	4390	4390	1
344	20231205	130400	729175985	4390	4390	4390	4390	0
345	20231205	130300	729175985	4390	4390	4390	4390	5
346	20231205	130200	729154035	4390	4390	4390	4390	0
347	20231205	130100	729154035	4390	4385	4390	4385	1208
348	20231205	130000	723854475	4375	4375	4375	4375	0
349	20231205	125900	723854475	4375	4375	4375	4375	0
350	20231205	125800	723854475	4375	4380	4380	4375	2000
351	20231205	125700	715101915	4375	4375	4375	4375	0
352	20231205	125600	715101915	4375	4375	4375	4375	0
353	20231205	125500	715101915	4375	4375	4375	4375	30
354	20231205	125400	714970665	4370	4380	4380	4370	6576
355	20231205	125300	686197385	4380	4380	4380	4380	645
356	20231205	125200	683372285	4385	4385	4385	4385	74
357	20231205	125100	683047795	4385	4385	4385	4385	90
358	20231205	125000	682653145	4385	4385	4385	4385	460
359	20231205	124900	680636045	4385	4385	4385	4385	0
360	20231205	124800	680636045	4385	4385	4385	4385	109
361	20231205	124700	680158080	4385	4385	4385	4385	7
362	20231205	124600	680127385	4385	4385	4385	4385	0
363	20231205	124500	680127385	4385	4385	4385	4385	0
364	20231205	124400	680127385	4385	4385	4385	4385	63
365	20231205	124300	679851130	4385	4385	4385	4385	307
366	20231205	124200	678504935	4385	4385	4385	4385	1
367	20231205	124100	678500550	4385	4385	4385	4385	103
368	20231205	124000	678048895	4385	4385	4385	4385	0
369	20231205	123900	678048895	4385	4385	4385	4385	0
370	20231205	123800	678048895	4385	4385	4385	4385	0
371	20231205	123700	678048895	4385	4385	4385	4385	127
372	20231205	123600	677492000	4385	4385	4385	4380	572
373	20231205	123500	674986280	4385	4385	4385	4385	22
374	20231205	123400	674889810	4385	4385	4385	4385	5
375	20231205	123300	674867885	4385	4385	4385	4385	100
376	20231205	123200	674429385	4380	4380	4380	4380	8
377	20231205	123100	674394345	4385	4385	4385	4385	2317
378	20231205	123000	664234300	4385	4385	4385	4385	0
379	20231205	122900	664234300	4385	4385	4385	4385	0
380	20231205	122800	664234300	4385	4385	4385	4385	0
381	20231205	122700	664234300	4385	4385	4385	4385	0
382	20231205	122600	664234300	4385	4385	4385	4385	20
383	20231205	122500	664146600	4385	4385	4385	4385	0
384	20231205	122400	664146600	4385	4385	4385	4385	0
385	20231205	122300	664146600	4385	4385	4385	4385	51
386	20231205	122200	663922965	4385	4385	4385	4385	10
387	20231205	122100	663879115	4385	4385	4385	4385	30
388	20231205	122000	663747565	4385	4385	4385	4385	0
389	20231205	121900	663747565	4385	4385	4385	4385	0
390	20231205	121800	663747565	4385	4385	4385	4385	0
391	20231205	121700	663747565	4385	4385	4385	4385	0
392	20231205	121600	663747565	4385	4385	4385	4385	276
393	20231205	121500	662537305	4385	4385	4385	4385	8
394	20231205	121400	662502225	4385	4380	4385	4380	16
395	20231205	121300	662432140	4385	4385	4385	4385	27
396	20231205	121200	662313745	4380	4380	4380	4380	0
397	20231205	121100	662313745	4380	4380	4380	4380	0
398	20231205	121000	662313745	4380	4380	4380	4380	1
399	20231205	120900	662309365	4385	4385	4385	4385	0
400	20231205	120800	662309365	4385	4380	4385	4380	1000
401	20231205	120700	657924885	4375	4375	4375	4375	0
402	20231205	120600	657924885	4375	4380	4380	4375	1842
403	20231205	120500	649863390	4380	4380	4380	4375	389
404	20231205	120400	648159690	4380	4380	4380	4380	67
405	20231205	120300	647866230	4380	4380	4380	4380	8
406	20231205	120200	647831190	4380	4380	4380	4380	40
407	20231205	120100	647655990	4375	4375	4375	4375	893
408	20231205	120000	643749115	4375	4375	4375	4375	21
409	20231205	115900	643657240	4375	4375	4375	4375	21
410	20231205	115800	643565365	4375	4375	4375	4375	990
411	20231205	115700	639234115	4370	4370	4370	4370	0
412	20231205	115600	639234115	4370	4370	4370	4370	0
413	20231205	115500	639234115	4370	4370	4370	4370	0
414	20231205	115400	639234115	4370	4370	4370	4370	350
415	20231205	115300	637704615	4370	4370	4370	4370	1
416	20231205	115200	637700245	4375	4375	4375	4375	0
417	20231205	115100	637700245	4375	4375	4375	4375	0
418	20231205	115000	637700245	4375	4375	4375	4375	57
419	20231205	114900	637450870	4380	4380	4380	4380	0
420	20231205	114800	637450870	4380	4380	4380	4380	30
421	20231205	114700	637319470	4380	4385	4385	4380	446
422	20231205	114600	635365965	4385	4385	4385	4385	1
423	20231205	114500	635361580	4380	4380	4380	4380	0
424	20231205	114400	635361580	4380	4380	4380	4380	0
425	20231205	114300	635361580	4380	4380	4380	4380	10
426	20231205	114200	635317780	4380	4380	4380	4380	342
427	20231205	114100	633819820	4385	4385	4385	4385	0
428	20231205	114000	633819820	4385	4385	4385	4385	4
429	20231205	113900	633802280	4380	4380	4380	4380	10
430	20231205	113800	633758480	4385	4385	4385	4385	0
431	20231205	113700	633758480	4385	4385	4385	4385	4
432	20231205	113600	633740940	4385	4385	4385	4385	0
433	20231205	113500	633740940	4385	4385	4385	4385	3
434	20231205	113400	633727785	4385	4380	4385	4380	209
435	20231205	113300	632812300	4380	4380	4380	4380	103
436	20231205	113200	632361160	4380	4380	4380	4380	375
437	20231205	113100	630718660	4380	4380	4380	4380	6
438	20231205	113000	630692380	4375	4375	4375	4375	0
439	20231205	112900	630692380	4375	4375	4375	4375	0
440	20231205	112800	630692380	4375	4375	4375	4375	0
441	20231205	112700	630692380	4375	4375	4375	4375	0
442	20231205	112600	630692380	4375	4380	4380	4375	4
443	20231205	112500	630674875	4375	4375	4375	4375	0
444	20231205	112400	630674875	4375	4375	4375	4375	0
445	20231205	112300	630674875	4375	4375	4375	4375	1160
446	20231205	112200	625599875	4380	4380	4380	4380	1
447	20231205	112100	625595495	4380	4380	4380	4380	183
448	20231205	112000	624793955	4380	4380	4380	4380	113
449	20231205	111900	624299015	4375	4375	4375	4375	26
450	20231205	111800	624185265	4375	4375	4375	4375	47
451	20231205	111700	623979640	4375	4380	4380	4375	853
452	20231205	111600	620247665	4380	4380	4380	4380	262
453	20231205	111500	619100105	4385	4385	4385	4385	1
454	20231205	111400	619095720	4385	4385	4385	4385	0
455	20231205	111300	619095720	4385	4385	4385	4385	20
456	20231205	111200	619008020	4385	4375	4385	4375	101
457	20231205	111100	618566135	4375	4375	4375	4375	700
458	20231205	111000	615503635	4380	4380	4380	4380	0
459	20231205	110900	615503635	4380	4380	4380	4380	52
460	20231205	110800	615275875	4380	4375	4380	4375	6
461	20231205	110700	615249600	4375	4375	4375	4375	0
462	20231205	110600	615249600	4375	4375	4375	4375	700
463	20231205	110500	612187100	4375	4375	4375	4375	200
464	20231205	110400	611312100	4375	4380	4380	4375	175
465	20231205	110300	610546130	4380	4380	4380	4380	608
466	20231205	110200	607883090	4380	4380	4380	4380	0
467	20231205	110100	607883090	4380	4380	4380	4380	165
468	20231205	110000	607160390	4385	4385	4385	4385	50
469	20231205	105900	606941140	4385	4385	4385	4385	0
470	20231205	105800	606941140	4385	4385	4385	4385	0
471	20231205	105700	606941140	4385	4390	4390	4385	516
472	20231205	105600	604676265	4390	4390	4390	4390	2
473	20231205	105500	604667485	4390	4390	4390	4390	0
474	20231205	105400	604667485	4390	4380	4390	4380	330
475	20231205	105300	603221945	4380	4380	4380	4380	0
476	20231205	105200	603221945	4380	4380	4380	4380	907
477	20231205	105100	599249285	4380	4395	4395	4380	1156
478	20231205	105000	594173175	4390	4395	4395	4390	446
479	20231205	104900	592213015	4395	4390	4395	4390	369
480	20231205	104800	590591585	4390	4390	4390	4390	240
481	20231205	104700	589537985	4380	4390	4390	4380	136
482	20231205	104600	588941945	4390	4390	4390	4390	0
483	20231205	104500	588941945	4390	4380	4390	4375	1298
484	20231205	104400	583257995	4390	4380	4390	4380	463
485	20231205	104300	581226555	4380	4380	4380	4380	0
486	20231205	104200	581226555	4380	4380	4380	4380	489
487	20231205	104100	579084735	4380	4380	4380	4380	10
488	20231205	104000	579040935	4380	4375	4380	4375	7
489	20231205	103900	579010305	4375	4380	4380	4375	150
490	20231205	103800	578353555	4375	4375	4375	4375	1
491	20231205	103700	578349180	4380	4380	4380	4380	477
492	20231205	103600	576259920	4385	4380	4390	4380	677
493	20231205	103500	573292240	4380	4380	4380	4380	0
494	20231205	103400	573292240	4380	4380	4380	4380	192
495	20231205	103300	572451280	4380	4380	4380	4380	337
496	20231205	103200	570975220	4380	4380	4380	4380	804
497	20231205	103100	567453700	4385	4390	4390	4385	3922
498	20231205	103000	550255685	4385	4385	4385	4385	0
499	20231205	102900	550255685	4385	4385	4390	4385	1014
500	20231205	102800	545809255	4385	4385	4390	4385	16
501	20231205	102700	545739045	4385	4390	4395	4385	134
502	20231205	102600	545150690	4390	4390	4390	4390	0
503	20231205	102500	545150690	4390	4390	4395	4390	2198
504	20231205	102400	535501465	4390	4395	4395	4390	24
505	20231205	102300	535396005	4390	4390	4390	4390	100
506	20231205	102200	534957005	4390	4395	4395	4390	61
507	20231205	102100	534688915	4395	4395	4395	4395	0
508	20231205	102000	534688915	4395	4390	4395	4390	537
509	20231205	101900	532330235	4395	4395	4395	4395	376
510	20231205	101800	530677715	4395	4395	4395	4395	0
511	20231205	101700	530677715	4395	4395	4395	4395	11
512	20231205	101600	530629370	4395	4395	4395	4395	233
513	20231205	101500	529605335	4395	4395	4395	4395	737
514	20231205	101400	526366220	4390	4390	4390	4390	122
515	20231205	101300	525830640	4390	4390	4390	4390	571
516	20231205	101200	523323950	4390	4390	4390	4390	414
517	20231205	101100	521506490	4390	4390	4390	4390	899
518	20231205	101000	517559880	4390	4390	4390	4390	0
519	20231205	100900	517559880	4390	4390	4390	4390	15
520	20231205	100800	517494030	4390	4395	4395	4390	1072
521	20231205	100700	512787065	4395	4390	4395	4390	491
522	20231205	100600	510631570	4390	4390	4390	4390	0
523	20231205	100500	510631570	4390	4390	4390	4390	0
524	20231205	100400	510631570	4390	4390	4390	4390	322
525	20231205	100300	509217990	4395	4395	4395	4395	4
526	20231205	100200	509200410	4395	4395	4395	4395	170
527	20231205	100100	508453260	4395	4395	4395	4395	0
528	20231205	100000	508453260	4395	4390	4395	4390	881
529	20231205	095900	504585655	4385	4390	4390	4385	66
530	20231205	095800	504295985	4390	4390	4390	4390	413
531	20231205	095700	502482915	4390	4390	4390	4390	58
532	20231205	095600	502228295	4380	4380	4380	4380	0
533	20231205	095500	502228295	4380	4385	4385	4380	10
534	20231205	095400	502184480	4390	4390	4390	4390	0
535	20231205	095300	502184480	4390	4380	4390	4380	263
536	20231205	095200	501032380	4380	4385	4385	4380	769
537	20231205	095100	497660340	4390	4395	4395	4390	693
538	20231205	095000	494618015	4395	4395	4395	4395	191
539	20231205	094900	493778570	4395	4395	4395	4395	55
540	20231205	094800	493536845	4400	4390	4400	4390	48
541	20231205	094700	493326025	4390	4390	4390	4390	494
542	20231205	094600	491157365	4390	4390	4390	4390	22
543	20231205	094500	491060785	4390	4390	4390	4390	537
544	20231205	094400	488703355	4390	4390	4390	4390	0
545	20231205	094300	488703355	4390	4390	4390	4390	805
546	20231205	094200	485169405	4390	4390	4390	4385	771
547	20231205	094100	481784815	4385	4385	4385	4385	0
548	20231205	094000	481784815	4385	4385	4385	4380	206
549	20231205	093900	480882005	4390	4385	4390	4380	678
550	20231205	093800	477912315	4390	4385	4390	4385	779
551	20231205	093700	474496335	4385	4380	4385	4380	768
552	20231205	093600	471131985	4380	4380	4380	4380	135
553	20231205	093500	470540685	4385	4385	4385	4380	1269
554	20231205	093400	464982320	4385	4385	4385	4385	702
555	20231205	093300	461904050	4385	4385	4385	4385	23
556	20231205	093200	461803195	4385	4400	4400	4385	160
557	20231205	093100	461101325	4390	4390	4400	4380	82
558	20231205	093000	460742015	4385	4385	4385	4375	900
559	20231205	092900	456796515	4375	4380	4380	4375	4451
560	20231205	092800	437311160	4380	4380	4380	4380	1840
561	20231205	092700	429251960	4380	4385	4385	4380	696
562	20231205	092600	426203240	4390	4390	4390	4390	525
563	20231205	092500	423898490	4390	4390	4390	4390	250
564	20231205	092400	422800990	4390	4390	4390	4390	10
565	20231205	092300	422757090	4380	4385	4390	4380	2398
566	20231205	092200	412251515	4385	4390	4390	4385	262
567	20231205	092100	411102420	4390	4390	4390	4390	211
568	20231205	092000	410176130	4380	4390	4390	4380	3153
569	20231205	091900	396360270	4390	4395	4395	4390	1644
570	20231205	091800	389142600	4395	4395	4400	4390	2279
571	20231205	091700	379124595	4395	4400	4405	4395	446
572	20231205	091600	377162140	4400	4405	4405	4390	225
573	20231205	091500	376173190	4405	4405	4405	4405	1048
574	20231205	091400	371556750	4410	4400	4410	4380	3647
575	20231205	091300	355532085	4395	4410	4415	4390	2934
576	20231205	091200	342638145	4415	4420	4420	4390	8220
577	20231205	091100	306422305	4430	4435	4440	4420	10118
578	20231205	091000	261626265	4435	4435	4440	4430	1032
579	20231205	090900	257046110	4435	4435	4435	4430	3635
580	20231205	090800	240925625	4435	4445	4445	4430	2991
581	20231205	090700	227657945	4440	4460	4460	4440	5206
582	20231205	090600	204517700	4455	4430	4475	4425	8823
583	20231205	090500	165245530	4430	4440	4440	4425	1486
584	20231205	090400	158659840	4450	4400	4455	4400	23257
585	20231205	090300	55704145	4400	4400	4400	4380	880
586	20231205	090200	51832265	4400	4375	4400	4375	4633
587	20231205	090100	31498170	4370	4370	4370	4370	1
588	20231205	090000	31493800	4370	4395	4395	4370	7188