KissMeData/005860/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184500	3182499840	4375	4375	4375	4375	4438
3	20231208	184400	3182499840	4375	4375	4375	4375	0
4	20231208	184300	3182499840	4375	4375	4375	4375	0
5	20231208	184200	3182499840	4375	4375	4375	4375	0
6	20231208	184100	3182499840	4375	4375	4375	4375	0
7	20231208	184000	3182499840	4375	4375	4375	4375	0
8	20231208	183900	3182499840	4375	4375	4375	4375	0
9	20231208	183800	3182499840	4375	4375	4375	4375	0
10	20231208	183700	3182499840	4375	4375	4375	4375	0
11	20231208	183600	3182499840	4375	4375	4375	4375	0
12	20231208	183500	3182499840	4375	4375	4375	4375	0
13	20231208	183400	3182499840	4375	4375	4375	4375	0
14	20231208	183300	3182499840	4375	4375	4375	4375	0
15	20231208	183200	3182499840	4375	4375	4375	4375	0
16	20231208	183100	3182499840	4375	4375	4375	4375	0
17	20231208	183000	3182499840	4375	4375	4375	4375	0
18	20231208	182900	3182499840	4375	4375	4375	4375	0
19	20231208	182800	3182499840	4375	4375	4375	4375	0
20	20231208	182700	3182499840	4375	4375	4375	4375	0
21	20231208	182600	3182499840	4375	4375	4375	4375	0
22	20231208	182500	3182499840	4375	4375	4375	4375	0
23	20231208	182400	3182499840	4375	4375	4375	4375	0
24	20231208	182300	3182499840	4375	4375	4375	4375	0
25	20231208	182200	3182499840	4375	4375	4375	4375	0
26	20231208	182100	3182499840	4375	4375	4375	4375	0
27	20231208	182000	3182499840	4375	4375	4375	4375	0
28	20231208	181900	3182499840	4375	4375	4375	4375	0
29	20231208	181800	3182499840	4375	4375	4375	4375	0
30	20231208	181700	3182499840	4375	4375	4375	4375	0
31	20231208	181600	3182499840	4375	4375	4375	4375	0
32	20231208	181500	3182499840	4375	4375	4375	4375	4438
33	20231208	181400	3182499840	4375	4375	4375	4375	0
34	20231208	181300	3182499840	4375	4375	4375	4375	0
35	20231208	181200	3182499840	4375	4375	4375	4375	0
36	20231208	181100	3182499840	4375	4375	4375	4375	0
37	20231208	181000	3182499840	4375	4375	4375	4375	0
38	20231208	180900	3182499840	4375	4375	4375	4375	0
39	20231208	180800	3182499840	4375	4375	4375	4375	0
40	20231208	180700	3182499840	4375	4375	4375	4375	0
41	20231208	180600	3182499840	4375	4375	4375	4375	0
42	20231208	180500	3182499840	4375	4375	4375	4375	0
43	20231208	180400	3182499840	4375	4375	4375	4375	0
44	20231208	180300	3182499840	4375	4375	4375	4375	0
45	20231208	180200	3182499840	4375	4375	4375	4375	0
46	20231208	180100	3182499840	4375	4375	4375	4375	0
47	20231208	180000	3182499840	4375	4375	4375	4375	0
48	20231208	175900	3182499840	4375	4375	4375	4375	0
49	20231208	175800	3182499840	4375	4375	4375	4375	0
50	20231208	175700	3182499840	4375	4375	4375	4375	0
51	20231208	175600	3182499840	4375	4375	4375	4375	0
52	20231208	175500	3182499840	4375	4375	4375	4375	0
53	20231208	175400	3182499840	4375	4375	4375	4375	0
54	20231208	175300	3182499840	4375	4375	4375	4375	0
55	20231208	175200	3182499840	4375	4375	4375	4375	0
56	20231208	175100	3182499840	4375	4375	4375	4375	0
57	20231208	175000	3182499840	4375	4375	4375	4375	0
58	20231208	174900	3182499840	4375	4375	4375	4375	0
59	20231208	174800	3182499840	4375	4375	4375	4375	0
60	20231208	174700	3182499840	4375	4375	4375	4375	0
61	20231208	174600	3182499840	4375	4375	4375	4375	0
62	20231208	174500	3182499840	4375	4375	4375	4375	4438
63	20231208	174400	3182499840	4375	4375	4375	4375	0
64	20231208	174300	3182499840	4375	4375	4375	4375	0
65	20231208	174200	3182499840	4375	4375	4375	4375	0
66	20231208	174100	3182499840	4375	4375	4375	4375	0
67	20231208	174000	3182499840	4375	4375	4375	4375	0
68	20231208	173900	3182499840	4375	4375	4375	4375	0
69	20231208	173800	3182499840	4375	4375	4375	4375	0
70	20231208	173700	3182499840	4375	4375	4375	4375	0
71	20231208	173600	3182499840	4375	4375	4375	4375	0
72	20231208	173500	3182499840	4375	4375	4375	4375	0
73	20231208	173400	3182499840	4375	4375	4375	4375	0
74	20231208	173300	3182499840	4375	4375	4375	4375	0
75	20231208	173200	3182499840	4375	4375	4375	4375	0
76	20231208	173100	3182499840	4375	4375	4375	4375	0
77	20231208	173000	3182499840	4375	4375	4375	4375	0
78	20231208	172900	3182499840	4375	4375	4375	4375	0
79	20231208	172800	3182499840	4375	4375	4375	4375	0
80	20231208	172700	3182499840	4375	4375	4375	4375	0
81	20231208	172600	3182499840	4375	4375	4375	4375	0
82	20231208	172500	3182499840	4375	4375	4375	4375	0
83	20231208	172400	3182499840	4375	4375	4375	4375	0
84	20231208	172300	3182499840	4375	4375	4375	4375	0
85	20231208	172200	3182499840	4375	4375	4375	4375	0
86	20231208	172100	3182499840	4375	4375	4375	4375	0
87	20231208	172000	3182499840	4375	4375	4375	4375	0
88	20231208	171900	3182499840	4375	4375	4375	4375	0
89	20231208	171800	3182499840	4375	4375	4375	4375	0
90	20231208	171700	3182499840	4375	4375	4375	4375	0
91	20231208	171600	3182499840	4375	4375	4375	4375	0
92	20231208	171500	3182499840	4375	4375	4375	4375	4438
93	20231208	171400	3182499840	4375	4375	4375	4375	0
94	20231208	171300	3182499840	4375	4375	4375	4375	0
95	20231208	171200	3182499840	4375	4375	4375	4375	0
96	20231208	171100	3182499840	4375	4375	4375	4375	0
97	20231208	171000	3182499840	4375	4375	4375	4375	0
98	20231208	170900	3182499840	4375	4375	4375	4375	0
99	20231208	170800	3182499840	4375	4375	4375	4375	0
100	20231208	170700	3182499840	4375	4375	4375	4375	0
101	20231208	170600	3182499840	4375	4375	4375	4375	0
102	20231208	170500	3182499840	4375	4375	4375	4375	0
103	20231208	170400	3182499840	4375	4375	4375	4375	0
104	20231208	170300	3182499840	4375	4375	4375	4375	0
105	20231208	170200	3182499840	4375	4375	4375	4375	0
106	20231208	170100	3182499840	4375	4375	4375	4375	0
107	20231208	170000	3182499840	4375	4375	4375	4375	0
108	20231208	165900	3182499840	4375	4375	4375	4375	0
109	20231208	165800	3182499840	4375	4375	4375	4375	0
110	20231208	165700	3182499840	4375	4375	4375	4375	0
111	20231208	165600	3182499840	4375	4375	4375	4375	0
112	20231208	165500	3182499840	4375	4375	4375	4375	0
113	20231208	165400	3182499840	4375	4375	4375	4375	0
114	20231208	165300	3182499840	4375	4375	4375	4375	0
115	20231208	165200	3182499840	4375	4375	4375	4375	0
116	20231208	165100	3182499840	4375	4375	4375	4375	0
117	20231208	165000	3182499840	4375	4375	4375	4375	0
118	20231208	164900	3182499840	4375	4375	4375	4375	0
119	20231208	164800	3182499840	4375	4375	4375	4375	0
120	20231208	164700	3182499840	4375	4375	4375	4375	0
121	20231208	164600	3182499840	4375	4375	4375	4375	0
122	20231208	164500	3182499840	4375	4375	4375	4375	4438
123	20231208	164400	3182499840	4375	4375	4375	4375	0
124	20231208	164300	3182499840	4375	4375	4375	4375	0
125	20231208	164200	3182499840	4375	4375	4375	4375	0
126	20231208	164100	3182499840	4375	4375	4375	4375	0
127	20231208	164000	3182499840	4375	4375	4375	4375	0
128	20231208	163900	3182499840	4375	4375	4375	4375	0
129	20231208	163800	3182499840	4375	4375	4375	4375	0
130	20231208	163700	3182499840	4375	4375	4375	4375	0
131	20231208	163600	3182499840	4375	4375	4375	4375	0
132	20231208	163500	3182499840	4375	4375	4375	4375	0
133	20231208	163400	3182499840	4375	4375	4375	4375	0
134	20231208	163300	3182499840	4375	4375	4375	4375	0
135	20231208	163200	3182499840	4375	4375	4375	4375	0
136	20231208	163100	3182499840	4375	4375	4375	4375	0
137	20231208	163000	3182499840	4375	4375	4375	4375	0
138	20231208	162900	3182499840	4375	4375	4375	4375	0
139	20231208	162800	3182499840	4375	4375	4375	4375	0
140	20231208	162700	3182499840	4375	4375	4375	4375	0
141	20231208	162600	3182499840	4375	4375	4375	4375	0
142	20231208	162500	3182499840	4375	4375	4375	4375	0
143	20231208	162400	3182499840	4375	4375	4375	4375	0
144	20231208	162300	3182499840	4375	4375	4375	4375	0
145	20231208	162200	3182499840	4375	4375	4375	4375	0
146	20231208	162100	3182499840	4375	4375	4375	4375	0
147	20231208	162000	3182499840	4375	4375	4375	4375	0
148	20231208	161900	3182499840	4375	4375	4375	4375	0
149	20231208	161800	3182499840	4375	4375	4375	4375	0
150	20231208	161700	3182499840	4375	4375	4375	4375	0
151	20231208	161600	3182499840	4375	4375	4375	4375	0
152	20231208	161500	3182499840	4375	4375	4375	4375	4438
153	20231208	161400	3182499840	4375	4375	4375	4375	0
154	20231208	161300	3182499840	4375	4375	4375	4375	0
155	20231208	161200	3182499840	4375	4375	4375	4375	0
156	20231208	161100	3182499840	4375	4375	4375	4375	0
157	20231208	161000	3182499840	4375	4375	4375	4375	0
158	20231208	160900	3182499840	4375	4375	4375	4375	0
159	20231208	160800	3182499840	4375	4375	4375	4375	0
160	20231208	160700	3182499840	4375	4375	4375	4375	0
161	20231208	160600	3182499840	4375	4375	4375	4375	0
162	20231208	160500	3182499840	4375	4375	4375	4375	0
163	20231208	160400	3182499840	4375	4375	4375	4375	0
164	20231208	160300	3182499840	4375	4375	4375	4375	0
165	20231208	160200	3182499840	4375	4375	4375	4375	0
166	20231208	160100	3182499840	4375	4375	4375	4375	0
167	20231208	160000	3182499840	4375	4375	4375	4375	0
168	20231208	155900	3182499840	4375	4375	4375	4375	0
169	20231208	155800	3182499840	4375	4375	4375	4375	0
170	20231208	155700	3182499840	4375	4375	4375	4375	0
171	20231208	155600	3182499840	4375	4375	4375	4375	0
172	20231208	155500	3182499840	4375	4375	4375	4375	0
173	20231208	155400	3182499840	4375	4375	4375	4375	0
174	20231208	155300	3182499840	4375	4375	4375	4375	0
175	20231208	155200	3182499840	4375	4375	4375	4375	0
176	20231208	155100	3182499840	4375	4375	4375	4375	0
177	20231208	155000	3182499840	4375	4375	4375	4375	0
178	20231208	154900	3182499840	4375	4375	4375	4375	0
179	20231208	154800	3182499840	4375	4375	4375	4375	0
180	20231208	154700	3182499840	4375	4375	4375	4375	0
181	20231208	154600	3182499840	4375	4375	4375	4375	0
182	20231208	154500	3182499840	4375	4375	4375	4375	4438
183	20231208	154400	3182499840	4375	4375	4375	4375	0
184	20231208	154300	3182499840	4375	4375	4375	4375	0
185	20231208	154200	3182499840	4375	4375	4375	4375	0
186	20231208	154100	3182499840	4375	4375	4375	4375	0
187	20231208	154000	3182499840	4375	4375	4375	4375	0
188	20231208	153900	3182499840	4375	4375	4375	4375	0
189	20231208	153800	3182499840	4375	4375	4375	4375	0
190	20231208	153700	3182499840	4375	4375	4375	4375	0
191	20231208	153600	3182499840	4375	4375	4375	4375	0
192	20231208	153500	3182499840	4375	4375	4375	4375	0
193	20231208	153400	3182499840	4375	4375	4375	4375	0
194	20231208	153300	3182499840	4375	4375	4375	4375	0
195	20231208	153200	3182499840	4375	4375	4375	4375	0
196	20231208	153100	3182499840	4375	4375	4375	4375	0
197	20231208	153000	3182499840	4375	4375	4375	4375	4438
198	20231208	152900	3163083590	4380	4380	4380	4380	0
199	20231208	152800	3163083590	4380	4380	4380	4380	0
200	20231208	152700	3163083590	4380	4380	4380	4380	0
201	20231208	152600	3163083590	4380	4380	4380	4380	0
202	20231208	152500	3163083590	4380	4380	4380	4380	0
203	20231208	152400	3163083590	4380	4380	4380	4380	0
204	20231208	152300	3163083590	4380	4380	4380	4380	0
205	20231208	152200	3163083590	4380	4380	4380	4380	0
206	20231208	152100	3163083590	4380	4380	4380	4380	0
207	20231208	152000	3163083590	4380	4380	4380	4380	0
208	20231208	151900	3163083590	4380	4380	4380	4375	646
209	20231208	151800	3160254165	4380	4380	4380	4380	264
210	20231208	151700	3159097845	4380	4380	4380	4380	347
211	20231208	151600	3157577985	4380	4380	4380	4375	448
212	20231208	151500	3155617745	4375	4375	4375	4375	290
213	20231208	151400	3154348995	4375	4380	4380	4375	1658
214	20231208	151300	3147094690	4380	4380	4380	4380	89
215	20231208	151200	3146704870	4375	4380	4380	4375	147
216	20231208	151100	3146061655	4380	4375	4380	4375	215
217	20231208	151000	3145119960	4380	4380	4380	4380	120
218	20231208	150900	3144594360	4380	4375	4380	4375	550
219	20231208	150800	3142187985	4375	4375	4375	4375	0
220	20231208	150700	3142187985	4375	4375	4375	4375	41
221	20231208	150600	3142008610	4370	4375	4375	4370	4000
222	20231208	150500	3124528560	4370	4375	4375	4370	3730
223	20231208	150400	3108225910	4370	4370	4370	4370	757
224	20231208	150300	3104917820	4370	4380	4380	4370	4899
225	20231208	150200	3083486125	4380	4380	4380	4380	166
226	20231208	150100	3082759045	4380	4380	4380	4375	342
227	20231208	150000	3081261615	4380	4380	4380	4380	79
228	20231208	145900	3080915595	4375	4380	4380	4375	510
229	20231208	145800	3078684100	4380	4380	4380	4380	1
230	20231208	145700	3078679720	4375	4375	4375	4375	210
231	20231208	145600	3077760970	4375	4375	4375	4375	555
232	20231208	145500	3075332845	4375	4380	4380	4375	1000
233	20231208	145400	3070957520	4390	4390	4390	4390	0
234	20231208	145300	3070957520	4390	4390	4390	4390	71
235	20231208	145200	3070645830	4375	4375	4385	4375	946
236	20231208	145100	3066506840	4375	4370	4375	4370	14892
237	20231208	145000	3001428745	4370	4380	4380	4370	7037
238	20231208	144900	2970676550	4380	4380	4380	4375	1171
239	20231208	144800	2965552570	4380	4380	4380	4380	424
240	20231208	144700	2963695450	4380	4380	4380	4380	0
241	20231208	144600	2963695450	4380	4380	4380	4380	700
242	20231208	144500	2960629450	4380	4375	4385	4375	204
243	20231208	144400	2959736905	4375	4380	4380	4375	1315
244	20231208	144300	2953981740	4380	4380	4380	4380	1107
245	20231208	144200	2949133080	4375	4385	4385	4375	5209
246	20231208	144100	2926337200	4380	4385	4385	4380	1235
247	20231208	144000	2920927775	4380	4380	4380	4380	1194
248	20231208	143900	2915698055	4380	4380	4380	4380	42
249	20231208	143800	2915514095	4395	4390	4395	4380	2762
250	20231208	143700	2903404915	4390	4390	4390	4385	351
251	20231208	143600	2901864455	4385	4385	4385	4385	69
252	20231208	143500	2901561890	4385	4385	4385	4385	1872
253	20231208	143400	2893353170	4385	4385	4385	4385	91
254	20231208	143300	2892954135	4385	4385	4385	4385	412
255	20231208	143200	2891147515	4385	4390	4390	4385	111
256	20231208	143100	2890660280	4385	4385	4385	4385	0
257	20231208	143000	2890660280	4385	4385	4385	4385	15
258	20231208	142900	2890594505	4390	4390	4390	4390	200
259	20231208	142800	2889716505	4390	4390	4390	4390	10
260	20231208	142700	2889672605	4385	4390	4390	4385	98
261	20231208	142600	2889242825	4385	4385	4385	4385	0
262	20231208	142500	2889242825	4385	4395	4395	4385	9583
263	20231208	142400	2847207390	4395	4395	4395	4395	0
264	20231208	142300	2847207390	4395	4395	4395	4395	0
265	20231208	142200	2847207390	4395	4395	4395	4395	270
266	20231208	142100	2846020740	4395	4395	4400	4395	1623
267	20231208	142000	2838887645	4400	4400	4400	4400	28
268	20231208	141900	2838764445	4400	4395	4400	4395	362
269	20231208	141800	2837172770	4395	4395	4395	4395	0
270	20231208	141700	2837172770	4395	4395	4395	4395	67
271	20231208	141600	2836878305	4395	4395	4395	4390	29
272	20231208	141500	2836750940	4395	4395	4395	4395	200
273	20231208	141400	2835871940	4395	4395	4395	4395	200
274	20231208	141300	2834992940	4395	4395	4395	4395	0
275	20231208	141200	2834992940	4395	4395	4395	4395	50
276	20231208	141100	2834773190	4395	4395	4395	4395	550
277	20231208	141000	2832355940	4395	4395	4395	4395	1
278	20231208	140900	2832351545	4390	4390	4390	4390	987
279	20231208	140800	2828018615	4385	4385	4385	4385	0
280	20231208	140700	2828018615	4385	4385	4385	4385	0
281	20231208	140600	2828018615	4385	4385	4385	4385	31
282	20231208	140500	2827882680	4385	4390	4390	4385	60
283	20231208	140400	2827619475	4390	4390	4390	4390	101
284	20231208	140300	2827176085	4390	4390	4390	4390	5
285	20231208	140200	2827154135	4385	4385	4385	4385	180
286	20231208	140100	2826364835	4385	4390	4390	4385	104
287	20231208	140000	2825908790	4385	4390	4390	4385	215
288	20231208	135900	2824966010	4385	4385	4385	4385	0
289	20231208	135800	2824966010	4385	4385	4385	4385	0
290	20231208	135700	2824966010	4385	4385	4385	4385	0
291	20231208	135600	2824966010	4385	4385	4385	4385	100
292	20231208	135500	2824527510	4390	4390	4390	4390	52
293	20231208	135400	2824299230	4390	4390	4390	4390	50
294	20231208	135300	2824079730	4390	4390	4390	4390	1
295	20231208	135200	2824075340	4390	4390	4390	4390	0
296	20231208	135100	2824075340	4390	4390	4390	4390	200
297	20231208	135000	2823197340	4390	4390	4390	4390	114
298	20231208	134900	2822696880	4385	4390	4390	4385	1494
299	20231208	134800	2816145640	4390	4390	4390	4390	0
300	20231208	134700	2816145640	4390	4390	4390	4390	218
301	20231208	134600	2815188620	4390	4390	4390	4390	413
302	20231208	134500	2813375550	4385	4385	4385	4385	100
303	20231208	134400	2812937050	4385	4390	4390	4385	502
304	20231208	134300	2810735770	4390	4390	4390	4390	897
305	20231208	134200	2806797940	4385	4390	4390	4385	401
306	20231208	134100	2805038550	4390	4390	4390	4385	32
307	20231208	134000	2804898075	4390	4390	4390	4390	767
308	20231208	133900	2801530945	4395	4395	4395	4395	0
309	20231208	133800	2801530945	4395	4395	4395	4395	0
310	20231208	133700	2801530945	4395	4395	4395	4395	78
311	20231208	133600	2801188135	4390	4400	4400	4390	503
312	20231208	133500	2798979920	4390	4395	4395	4390	657
313	20231208	133400	2796093620	4400	4400	4400	4400	2443
314	20231208	133300	2785344420	4400	4400	4400	4400	1
315	20231208	133200	2785340020	4400	4400	4400	4400	12
316	20231208	133100	2785287220	4395	4395	4395	4395	0
317	20231208	133000	2785287220	4395	4395	4395	4395	58
318	20231208	132900	2785032310	4395	4405	4405	4395	4742
319	20231208	132800	2764151835	4400	4400	4400	4400	958
320	20231208	132700	2759936635	4400	4410	4410	4400	249
321	20231208	132600	2758841015	4410	4410	4410	4410	0
322	20231208	132500	2758841015	4410	4400	4410	4400	9
323	20231208	132400	2758801405	4400	4395	4400	4395	274
324	20231208	132300	2757595820	4395	4395	4395	4395	196
325	20231208	132200	2756734400	4395	4395	4395	4395	0
326	20231208	132100	2756734400	4395	4390	4395	4390	125
327	20231208	132000	2756185475	4395	4395	4395	4395	0
328	20231208	131900	2756185475	4395	4395	4395	4395	362
329	20231208	131800	2754594485	4395	4395	4395	4395	3
330	20231208	131700	2754581300	4395	4395	4395	4395	1273
331	20231208	131600	2748986465	4395	4390	4395	4390	5
332	20231208	131500	2748964505	4390	4390	4390	4390	0
333	20231208	131400	2748964505	4390	4390	4390	4390	553
334	20231208	131300	2746536835	4395	4395	4395	4395	188
335	20231208	131200	2745710575	4395	4395	4395	4395	25
336	20231208	131100	2745600700	4395	4395	4395	4395	251
337	20231208	131000	2744497555	4395	4395	4395	4395	34
338	20231208	130900	2744348125	4395	4395	4395	4395	100
339	20231208	130800	2743908625	4390	4390	4390	4390	235
340	20231208	130700	2742876975	4390	4395	4395	4390	448
341	20231208	130600	2740910230	4390	4400	4400	4390	3254
342	20231208	130500	2726621075	4400	4400	4400	4400	100
343	20231208	130400	2726181075	4400	4400	4400	4400	1
344	20231208	130300	2726176675	4395	4400	4400	4395	467
345	20231208	130200	2724124205	4400	4400	4400	4400	1
346	20231208	130100	2724119805	4395	4400	4400	4395	4
347	20231208	130000	2724102210	4400	4400	4400	4400	51
348	20231208	125900	2723877810	4400	4400	4400	4400	585
349	20231208	125800	2721303810	4395	4395	4395	4395	0
350	20231208	125700	2721303810	4395	4395	4395	4395	0
351	20231208	125600	2721303810	4395	4395	4395	4395	0
352	20231208	125500	2721303810	4395	4395	4395	4395	1518
353	20231208	125400	2714632200	4395	4395	4395	4395	31
354	20231208	125300	2714495955	4395	4395	4395	4390	12
355	20231208	125200	2714443220	4395	4395	4395	4395	0
356	20231208	125100	2714443220	4395	4395	4395	4395	1
357	20231208	125000	2714438825	4395	4395	4395	4395	0
358	20231208	124900	2714438825	4395	4390	4395	4390	152
359	20231208	124800	2713770910	4395	4395	4395	4395	92
360	20231208	124700	2713366570	4395	4395	4395	4395	0
361	20231208	124600	2713366570	4395	4395	4395	4395	27
362	20231208	124500	2713247905	4395	4395	4395	4395	50
363	20231208	124400	2713028155	4395	4395	4395	4395	362
364	20231208	124300	2711437165	4395	4395	4395	4395	21
365	20231208	124200	2711344870	4395	4395	4395	4390	101
366	20231208	124100	2710901325	4395	4395	4395	4395	10
367	20231208	124000	2710857375	4395	4395	4395	4395	0
368	20231208	123900	2710857375	4395	4395	4395	4395	130
369	20231208	123800	2710286025	4395	4395	4395	4395	800
370	20231208	123700	2706770025	4395	4395	4395	4390	119
371	20231208	123600	2706247600	4395	4390	4395	4390	1062
372	20231208	123500	2701585400	4390	4390	4390	4390	461
373	20231208	123400	2699561610	4395	4395	4395	4395	803
374	20231208	123300	2696032425	4395	4395	4395	4395	400
375	20231208	123200	2694274425	4395	4395	4395	4395	205
376	20231208	123100	2693373450	4395	4395	4395	4395	0
377	20231208	123000	2693373450	4395	4395	4395	4395	0
378	20231208	122900	2693373450	4395	4395	4395	4395	26
379	20231208	122800	2693259180	4395	4390	4395	4390	7
380	20231208	122700	2693228435	4390	4395	4395	4390	685
381	20231208	122600	2690218310	4395	4395	4395	4395	71
382	20231208	122500	2689906265	4395	4395	4395	4395	0
383	20231208	122400	2689906265	4395	4395	4395	4395	749
384	20231208	122300	2686614410	4400	4400	4400	4400	20
385	20231208	122200	2686526410	4400	4400	4400	4400	119
386	20231208	122100	2686002810	4400	4400	4400	4400	97
387	20231208	122000	2685576010	4395	4395	4395	4395	303
388	20231208	121900	2684244325	4395	4395	4395	4395	180
389	20231208	121800	2683453225	4395	4395	4395	4395	1169
390	20231208	121700	2678315470	4395	4395	4395	4395	0
391	20231208	121600	2678315470	4395	4395	4395	4395	24
392	20231208	121500	2678209990	4390	4390	4390	4390	243
393	20231208	121400	2677143220	4395	4395	4395	4395	2
394	20231208	121300	2677134430	4390	4390	4390	4390	0
395	20231208	121200	2677134430	4390	4385	4390	4385	271
396	20231208	121100	2675945245	4385	4390	4390	4385	1857
397	20231208	121000	2667802285	4390	4390	4390	4390	20
398	20231208	120900	2667714485	4390	4390	4390	4390	28
399	20231208	120800	2667591565	4390	4385	4390	4385	145
400	20231208	120700	2666955215	4385	4390	4390	4385	543
401	20231208	120600	2664574100	4390	4390	4390	4385	4
402	20231208	120500	2664556545	4390	4390	4390	4385	840
403	20231208	120400	2660870155	4390	4390	4390	4390	1069
404	20231208	120300	2656177245	4390	4390	4390	4390	102
405	20231208	120200	2655729465	4390	4390	4390	4390	1196
406	20231208	120100	2650479025	4395	4395	4395	4395	188
407	20231208	120000	2649652765	4395	4395	4395	4395	136
408	20231208	115900	2649055045	4400	4400	4400	4395	13
409	20231208	115800	2648997850	4410	4410	4410	4410	21
410	20231208	115700	2648905240	4410	4410	4410	4410	0
411	20231208	115600	2648905240	4410	4400	4410	4395	12
412	20231208	115500	2648852435	4410	4410	4410	4410	39
413	20231208	115400	2648680445	4400	4400	4400	4400	0
414	20231208	115300	2648680445	4400	4410	4410	4400	12
415	20231208	115200	2648627625	4395	4395	4395	4395	32
416	20231208	115100	2648486985	4395	4390	4395	4390	1658
417	20231208	115000	2641200100	4390	4395	4395	4390	318
418	20231208	114900	2639804070	4390	4390	4390	4390	530
419	20231208	114800	2637477370	4390	4400	4400	4390	1575
420	20231208	114700	2630557130	4400	4400	4400	4400	100
421	20231208	114600	2630117130	4400	4405	4405	4400	994
422	20231208	114500	2625743525	4400	4400	4400	4400	5319
423	20231208	114400	2602339925	4405	4400	4405	4400	5560
424	20231208	114300	2577875825	4405	4405	4405	4405	263
425	20231208	114200	2576717310	4405	4405	4405	4405	45
426	20231208	114100	2576519085	4405	4405	4405	4405	20
427	20231208	114000	2576430985	4410	4410	4410	4410	1704
428	20231208	113900	2568916345	4405	4405	4405	4405	100
429	20231208	113800	2568475845	4405	4405	4405	4405	236
430	20231208	113700	2567436265	4405	4400	4405	4400	373
431	20231208	113600	2565794650	4405	4405	4405	4405	20
432	20231208	113500	2565706550	4405	4405	4405	4405	919
433	20231208	113400	2561658355	4405	4405	4405	4400	4141
434	20231208	113300	2543419000	4410	4410	4410	4410	145
435	20231208	113200	2542779550	4410	4410	4410	4410	293
436	20231208	113100	2541487420	4410	4410	4410	4410	181
437	20231208	113000	2540689210	4410	4410	4410	4410	25
438	20231208	112900	2540578960	4410	4410	4410	4410	934
439	20231208	112800	2536460020	4410	4410	4410	4410	0
440	20231208	112700	2536460020	4410	4410	4410	4410	0
441	20231208	112600	2536460020	4410	4415	4415	4410	712
442	20231208	112500	2533316545	4405	4410	4410	4405	64
443	20231208	112400	2533034345	4410	4415	4415	4410	6
444	20231208	112300	2533007880	4415	4415	4415	4415	20
445	20231208	112200	2532919580	4405	4415	4415	4405	1756
446	20231208	112100	2525181050	4410	4415	4415	4410	530
447	20231208	112000	2522841480	4410	4410	4410	4410	50
448	20231208	111900	2522620980	4410	4410	4410	4410	6
449	20231208	111800	2522594520	4410	4410	4410	4410	394
450	20231208	111700	2520856980	4415	4415	4415	4415	20
451	20231208	111600	2520768680	4410	4415	4415	4410	34
452	20231208	111500	2520618690	4410	4410	4410	4410	581
453	20231208	111400	2518056480	4410	4415	4415	4410	126
454	20231208	111300	2517500215	4405	4410	4410	4405	381
455	20231208	111200	2515821310	4410	4410	4410	4410	282
456	20231208	111100	2514577690	4410	4405	4410	4405	65
457	20231208	111000	2514291190	4405	4405	4405	4405	300
458	20231208	110900	2512969690	4405	4405	4405	4405	925
459	20231208	110800	2508895065	4405	4405	4405	4405	264
460	20231208	110700	2507732145	4405	4405	4405	4400	1969
461	20231208	110600	2499058915	4400	4405	4405	4400	1456
462	20231208	110500	2492645520	4405	4405	4405	4405	3412
463	20231208	110400	2477615660	4410	4410	4410	4405	1177
464	20231208	110300	2472430810	4410	4405	4410	4405	2902
465	20231208	110200	2459639265	4410	4410	4410	4410	1583
466	20231208	110100	2452658235	4410	4410	4410	4410	246
467	20231208	110000	2451573375	4410	4410	4415	4410	2560
468	20231208	105900	2440283765	4410	4410	4410	4410	1540
469	20231208	105800	2433492365	4410	4415	4415	4410	2092
470	20231208	105700	2424264180	4415	4415	4415	4415	128
471	20231208	105600	2423699060	4415	4415	4415	4415	4403
472	20231208	105500	2404259815	4415	4415	4415	4415	1019
473	20231208	105400	2399760930	4415	4415	4415	4415	931
474	20231208	105300	2395650565	4420	4420	4420	4415	2253
475	20231208	105200	2385703540	4420	4420	4420	4420	956
476	20231208	105100	2381478020	4420	4425	4425	4420	1067
477	20231208	105000	2376761630	4425	4425	4425	4425	2
478	20231208	104900	2376752780	4420	4420	4420	4420	1738
479	20231208	104800	2369070820	4420	4425	4425	4420	3694
480	20231208	104700	2352725125	4425	4425	4430	4425	468
481	20231208	104600	2350654175	4425	4425	4425	4425	830
482	20231208	104500	2346981425	4430	4420	4430	4420	111
483	20231208	104400	2346490745	4420	4420	4420	4420	79
484	20231208	104300	2346141565	4420	4430	4430	4420	6
485	20231208	104200	2346114995	4430	4430	4430	4430	100
486	20231208	104100	2345671995	4430	4430	4430	4430	1101
487	20231208	104000	2340794565	4420	4430	4430	4420	594
488	20231208	103900	2338163585	4420	4420	4420	4420	0
489	20231208	103800	2338163585	4420	4420	4420	4420	0
490	20231208	103700	2338163585	4420	4420	4420	4420	855
491	20231208	103600	2334384485	4420	4430	4430	4420	127
492	20231208	103500	2333823105	4425	4420	4425	4420	2144
493	20231208	103400	2324345125	4425	4430	4430	4425	1698
494	20231208	103300	2316831470	4430	4430	4430	4430	4
495	20231208	103200	2316813750	4430	4430	4430	4425	33
496	20231208	103100	2316667570	4430	4430	4435	4430	1363
497	20231208	103000	2310626930	4425	4425	4425	4425	609
498	20231208	102900	2307932105	4420	4425	4425	4420	664
499	20231208	102800	2304994515	4420	4425	4430	4420	680
500	20231208	102700	2301985950	4425	4425	4425	4425	300
501	20231208	102600	2300658450	4430	4430	4430	4430	2369
502	20231208	102500	2290163780	4430	4430	4430	4425	1738
503	20231208	102400	2282464710	4425	4425	4425	4425	1206
504	20231208	102300	2277128160	4425	4425	4430	4425	1482
505	20231208	102200	2270569055	4430	4425	4430	4425	1402
506	20231208	102100	2264358200	4430	4430	4430	4430	0
507	20231208	102000	2264358200	4430	4430	4430	4430	1
508	20231208	101900	2264353770	4430	4430	4430	4430	331
509	20231208	101800	2262887440	4430	4430	4430	4430	203
510	20231208	101700	2261988150	4430	4430	4430	4430	1194
511	20231208	101600	2256698730	4420	4425	4425	4420	766
512	20231208	101500	2253309760	4430	4430	4430	4430	1194
513	20231208	101400	2248020340	4420	4430	4430	4420	2896
514	20231208	101300	2235208290	4430	4430	4430	4430	534
515	20231208	101200	2232842670	4430	4435	4435	4430	1796
516	20231208	101100	2224882640	4430	4430	4430	4430	103
517	20231208	101000	2224426350	4430	4425	4430	4425	687
518	20231208	100900	2221386045	4425	4425	4425	4425	21
519	20231208	100800	2221293120	4425	4420	4430	4420	902
520	20231208	100700	2217304650	4425	4425	4425	4425	270
521	20231208	100600	2216109900	4425	4425	4425	4425	262
522	20231208	100500	2214950550	4425	4430	4430	4425	157
523	20231208	100400	2214255775	4425	4425	4440	4420	2331
524	20231208	100300	2203942735	4430	4430	4430	4425	1033
525	20231208	100200	2199368425	4430	4435	4435	4425	5960
526	20231208	100100	2172974185	4435	4440	4440	4435	137
527	20231208	100000	2172366195	4440	4450	4450	4435	1586
528	20231208	095900	2165328155	4440	4440	4450	4440	1159
529	20231208	095800	2160180805	4440	4450	4450	4440	448
530	20231208	095700	2158189560	4450	4445	4450	4445	912
531	20231208	095600	2154134460	4445	4440	4445	4440	463
532	20231208	095500	2152077300	4440	4440	4440	4440	1140
533	20231208	095400	2147015700	4440	4435	4440	4435	841
534	20231208	095300	2143281665	4435	4435	4435	4435	1560
535	20231208	095200	2136363065	4435	4435	4435	4430	724
536	20231208	095100	2133154645	4430	4430	4440	4425	1421
537	20231208	095000	2126851380	4425	4425	4425	4425	2957
538	20231208	094900	2113766655	4425	4435	4435	4425	6054
539	20231208	094800	2086960435	4430	4425	4430	4425	1176
540	20231208	094700	2081751525	4425	4425	4425	4425	1097
541	20231208	094600	2076897300	4425	4425	4425	4415	1970
542	20231208	094500	2068190365	4425	4435	4435	4425	5703
543	20231208	094400	2042941360	4435	4435	4435	4430	1171
544	20231208	094300	2037752690	4430	4435	4440	4430	302
545	20231208	094200	2036413360	4435	4435	4435	4430	1917
546	20231208	094100	2027920425	4435	4450	4450	4435	4421
547	20231208	094000	2008290915	4450	4455	4455	4450	1180
548	20231208	093900	2003038845	4465	4450	4465	4450	271
549	20231208	093800	2001831520	4470	4470	4470	4445	510
550	20231208	093700	1999562565	4470	4450	4470	4445	2298
551	20231208	093600	1989327605	4450	4455	4455	4435	6251
552	20231208	093500	1961546255	4455	4465	4465	4455	6578
553	20231208	093400	1932202740	4465	4480	4480	4465	1337
554	20231208	093300	1926222875	4500	4465	4500	4465	1271
555	20231208	093200	1920531030	4465	4500	4500	4465	6917
556	20231208	093100	1889523065	4495	4495	4505	4495	7025
557	20231208	093000	1857933120	4500	4495	4500	4495	2215
558	20231208	092900	1847976065	4495	4500	4505	4495	3411
559	20231208	092800	1832626270	4500	4510	4510	4495	2759
560	20231208	092700	1820204725	4510	4490	4510	4490	5915
561	20231208	092600	1793623980	4490	4505	4505	4490	1955
562	20231208	092500	1784834395	4505	4510	4520	4475	6279
563	20231208	092400	1756539930	4510	4510	4520	4500	9055
564	20231208	092300	1715685690	4510	4510	4510	4500	8771
565	20231208	092200	1676147020	4505	4475	4515	4475	17091
566	20231208	092100	1599239005	4475	4480	4480	4470	3967
567	20231208	092000	1581494090	4480	4460	4480	4460	3047
568	20231208	091900	1567875590	4460	4450	4460	4440	7987
569	20231208	091800	1532388175	4445	4470	4475	4445	5149
570	20231208	091700	1509448275	4475	4460	4480	4450	10139
571	20231208	091600	1464182090	4460	4490	4490	4450	15758
572	20231208	091500	1393735295	4490	4480	4495	4475	6211
573	20231208	091400	1365901645	4475	4480	4485	4475	4277
574	20231208	091300	1346736555	4485	4485	4495	4485	5731
575	20231208	091200	1321020455	4490	4500	4505	4480	13611
576	20231208	091100	1259915455	4505	4525	4525	4505	6841
577	20231208	091000	1229021045	4525	4535	4540	4525	3523
578	20231208	090900	1213045295	4540	4545	4550	4525	16634
579	20231208	090800	1137465315	4545	4515	4545	4505	41601
580	20231208	090700	949226085	4515	4530	4530	4500	19045
581	20231208	090600	863281445	4535	4535	4550	4515	19978
582	20231208	090500	772630670	4535	4545	4550	4515	23261
583	20231208	090400	667102100	4550	4575	4580	4530	41784
584	20231208	090300	476923990	4555	4500	4580	4485	57492
585	20231208	090200	216331100	4485	4515	4515	4450	15642
586	20231208	090100	146169845	4540	4380	4550	4380	26475
587	20231208	090000	28029440	4360	4385	4385	4360	6412