KissMeData/005860/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184600	587270540	4370	4370	4370	4370	3417
3	20231204	184500	587270540	4370	4370	4370	4370	0
4	20231204	184400	587270540	4370	4370	4370	4370	0
5	20231204	184300	587270540	4370	4370	4370	4370	0
6	20231204	184200	587270540	4370	4370	4370	4370	0
7	20231204	184100	587270540	4370	4370	4370	4370	0
8	20231204	184000	587270540	4370	4370	4370	4370	0
9	20231204	183900	587270540	4370	4370	4370	4370	0
10	20231204	183800	587270540	4370	4370	4370	4370	0
11	20231204	183700	587270540	4370	4370	4370	4370	0
12	20231204	183600	587270540	4370	4370	4370	4370	0
13	20231204	183500	587270540	4370	4370	4370	4370	0
14	20231204	183400	587270540	4370	4370	4370	4370	0
15	20231204	183300	587270540	4370	4370	4370	4370	0
16	20231204	183200	587270540	4370	4370	4370	4370	0
17	20231204	183100	587270540	4370	4370	4370	4370	0
18	20231204	183000	587270540	4370	4370	4370	4370	0
19	20231204	182900	587270540	4370	4370	4370	4370	0
20	20231204	182800	587270540	4370	4370	4370	4370	0
21	20231204	182700	587270540	4370	4370	4370	4370	0
22	20231204	182600	587270540	4370	4370	4370	4370	0
23	20231204	182500	587270540	4370	4370	4370	4370	0
24	20231204	182400	587270540	4370	4370	4370	4370	0
25	20231204	182300	587270540	4370	4370	4370	4370	0
26	20231204	182200	587270540	4370	4370	4370	4370	0
27	20231204	182100	587270540	4370	4370	4370	4370	0
28	20231204	182000	587270540	4370	4370	4370	4370	0
29	20231204	181900	587270540	4370	4370	4370	4370	0
30	20231204	181800	587270540	4370	4370	4370	4370	0
31	20231204	181700	587270540	4370	4370	4370	4370	0
32	20231204	181600	587270540	4370	4370	4370	4370	3417
33	20231204	181500	587270540	4370	4370	4370	4370	0
34	20231204	181400	587270540	4370	4370	4370	4370	0
35	20231204	181300	587270540	4370	4370	4370	4370	0
36	20231204	181200	587270540	4370	4370	4370	4370	0
37	20231204	181100	587270540	4370	4370	4370	4370	0
38	20231204	181000	587270540	4370	4370	4370	4370	0
39	20231204	180900	587270540	4370	4370	4370	4370	0
40	20231204	180800	587270540	4370	4370	4370	4370	0
41	20231204	180700	587270540	4370	4370	4370	4370	0
42	20231204	180600	587270540	4370	4370	4370	4370	0
43	20231204	180500	587270540	4370	4370	4370	4370	0
44	20231204	180400	587270540	4370	4370	4370	4370	0
45	20231204	180300	587270540	4370	4370	4370	4370	0
46	20231204	180200	587270540	4370	4370	4370	4370	0
47	20231204	180100	587270540	4370	4370	4370	4370	0
48	20231204	180000	587270540	4370	4370	4370	4370	0
49	20231204	175900	587270540	4370	4370	4370	4370	0
50	20231204	175800	587270540	4370	4370	4370	4370	0
51	20231204	175700	587270540	4370	4370	4370	4370	0
52	20231204	175600	587270540	4370	4370	4370	4370	0
53	20231204	175500	587270540	4370	4370	4370	4370	0
54	20231204	175400	587270540	4370	4370	4370	4370	0
55	20231204	175300	587270540	4370	4370	4370	4370	0
56	20231204	175200	587270540	4370	4370	4370	4370	0
57	20231204	175100	587270540	4370	4370	4370	4370	0
58	20231204	175000	587270540	4370	4370	4370	4370	0
59	20231204	174900	587270540	4370	4370	4370	4370	0
60	20231204	174800	587270540	4370	4370	4370	4370	0
61	20231204	174700	587270540	4370	4370	4370	4370	0
62	20231204	174600	587270540	4370	4370	4370	4370	3417
63	20231204	174500	587270540	4370	4370	4370	4370	0
64	20231204	174400	587270540	4370	4370	4370	4370	0
65	20231204	174300	587270540	4370	4370	4370	4370	0
66	20231204	174200	587270540	4370	4370	4370	4370	0
67	20231204	174100	587270540	4370	4370	4370	4370	0
68	20231204	174000	587270540	4370	4370	4370	4370	0
69	20231204	173900	587270540	4370	4370	4370	4370	0
70	20231204	173800	587270540	4370	4370	4370	4370	0
71	20231204	173700	587270540	4370	4370	4370	4370	0
72	20231204	173600	587270540	4370	4370	4370	4370	0
73	20231204	173500	587270540	4370	4370	4370	4370	0
74	20231204	173400	587270540	4370	4370	4370	4370	0
75	20231204	173300	587270540	4370	4370	4370	4370	0
76	20231204	173200	587270540	4370	4370	4370	4370	0
77	20231204	173100	587270540	4370	4370	4370	4370	0
78	20231204	173000	587270540	4370	4370	4370	4370	0
79	20231204	172900	587270540	4370	4370	4370	4370	0
80	20231204	172800	587270540	4370	4370	4370	4370	0
81	20231204	172700	587270540	4370	4370	4370	4370	0
82	20231204	172600	587270540	4370	4370	4370	4370	0
83	20231204	172500	587270540	4370	4370	4370	4370	0
84	20231204	172400	587270540	4370	4370	4370	4370	0
85	20231204	172300	587270540	4370	4370	4370	4370	0
86	20231204	172200	587270540	4370	4370	4370	4370	0
87	20231204	172100	587270540	4370	4370	4370	4370	0
88	20231204	172000	587270540	4370	4370	4370	4370	0
89	20231204	171900	587270540	4370	4370	4370	4370	0
90	20231204	171800	587270540	4370	4370	4370	4370	0
91	20231204	171700	587270540	4370	4370	4370	4370	0
92	20231204	171600	587270540	4370	4370	4370	4370	3417
93	20231204	171500	587270540	4370	4370	4370	4370	0
94	20231204	171400	587270540	4370	4370	4370	4370	0
95	20231204	171300	587270540	4370	4370	4370	4370	0
96	20231204	171200	587270540	4370	4370	4370	4370	0
97	20231204	171100	587270540	4370	4370	4370	4370	0
98	20231204	171000	587270540	4370	4370	4370	4370	0
99	20231204	170900	587270540	4370	4370	4370	4370	0
100	20231204	170800	587270540	4370	4370	4370	4370	0
101	20231204	170700	587270540	4370	4370	4370	4370	0
102	20231204	170600	587270540	4370	4370	4370	4370	0
103	20231204	170500	587270540	4370	4370	4370	4370	0
104	20231204	170400	587270540	4370	4370	4370	4370	0
105	20231204	170300	587270540	4370	4370	4370	4370	0
106	20231204	170200	587270540	4370	4370	4370	4370	0
107	20231204	170100	587270540	4370	4370	4370	4370	0
108	20231204	170000	587270540	4370	4370	4370	4370	0
109	20231204	165900	587270540	4370	4370	4370	4370	0
110	20231204	165800	587270540	4370	4370	4370	4370	0
111	20231204	165700	587270540	4370	4370	4370	4370	0
112	20231204	165600	587270540	4370	4370	4370	4370	0
113	20231204	165500	587270540	4370	4370	4370	4370	0
114	20231204	165400	587270540	4370	4370	4370	4370	0
115	20231204	165300	587270540	4370	4370	4370	4370	0
116	20231204	165200	587270540	4370	4370	4370	4370	0
117	20231204	165100	587270540	4370	4370	4370	4370	0
118	20231204	165000	587270540	4370	4370	4370	4370	0
119	20231204	164900	587270540	4370	4370	4370	4370	0
120	20231204	164800	587270540	4370	4370	4370	4370	0
121	20231204	164700	587270540	4370	4370	4370	4370	0
122	20231204	164600	587270540	4370	4370	4370	4370	3417
123	20231204	164500	587270540	4370	4370	4370	4370	0
124	20231204	164400	587270540	4370	4370	4370	4370	0
125	20231204	164300	587270540	4370	4370	4370	4370	0
126	20231204	164200	587270540	4370	4370	4370	4370	0
127	20231204	164100	587270540	4370	4370	4370	4370	0
128	20231204	164000	587270540	4370	4370	4370	4370	0
129	20231204	163900	587270540	4370	4370	4370	4370	0
130	20231204	163800	587270540	4370	4370	4370	4370	0
131	20231204	163700	587270540	4370	4370	4370	4370	0
132	20231204	163600	587270540	4370	4370	4370	4370	0
133	20231204	163500	587270540	4370	4370	4370	4370	0
134	20231204	163400	587270540	4370	4370	4370	4370	0
135	20231204	163300	587270540	4370	4370	4370	4370	0
136	20231204	163200	587270540	4370	4370	4370	4370	0
137	20231204	163100	587270540	4370	4370	4370	4370	0
138	20231204	163000	587270540	4370	4370	4370	4370	0
139	20231204	162900	587270540	4370	4370	4370	4370	0
140	20231204	162800	587270540	4370	4370	4370	4370	0
141	20231204	162700	587270540	4370	4370	4370	4370	0
142	20231204	162600	587270540	4370	4370	4370	4370	0
143	20231204	162500	587270540	4370	4370	4370	4370	0
144	20231204	162400	587270540	4370	4370	4370	4370	0
145	20231204	162300	587270540	4370	4370	4370	4370	0
146	20231204	162200	587270540	4370	4370	4370	4370	0
147	20231204	162100	587270540	4370	4370	4370	4370	0
148	20231204	162000	587270540	4370	4370	4370	4370	0
149	20231204	161900	587270540	4370	4370	4370	4370	0
150	20231204	161800	587270540	4370	4370	4370	4370	0
151	20231204	161700	587270540	4370	4370	4370	4370	0
152	20231204	161600	587270540	4370	4370	4370	4370	3417
153	20231204	161500	587270540	4370	4370	4370	4370	0
154	20231204	161400	587270540	4370	4370	4370	4370	0
155	20231204	161300	587270540	4370	4370	4370	4370	0
156	20231204	161200	587270540	4370	4370	4370	4370	0
157	20231204	161100	587270540	4370	4370	4370	4370	0
158	20231204	161000	587270540	4370	4370	4370	4370	0
159	20231204	160900	587270540	4370	4370	4370	4370	0
160	20231204	160800	587270540	4370	4370	4370	4370	0
161	20231204	160700	587270540	4370	4370	4370	4370	0
162	20231204	160600	587270540	4370	4370	4370	4370	0
163	20231204	160500	587270540	4370	4370	4370	4370	0
164	20231204	160400	587270540	4370	4370	4370	4370	0
165	20231204	160300	587270540	4370	4370	4370	4370	0
166	20231204	160200	587270540	4370	4370	4370	4370	0
167	20231204	160100	587270540	4370	4370	4370	4370	0
168	20231204	160000	587270540	4370	4370	4370	4370	0
169	20231204	155900	587270540	4370	4370	4370	4370	0
170	20231204	155800	587270540	4370	4370	4370	4370	0
171	20231204	155700	587270540	4370	4370	4370	4370	0
172	20231204	155600	587270540	4370	4370	4370	4370	0
173	20231204	155500	587270540	4370	4370	4370	4370	0
174	20231204	155400	587270540	4370	4370	4370	4370	0
175	20231204	155300	587270540	4370	4370	4370	4370	0
176	20231204	155200	587270540	4370	4370	4370	4370	0
177	20231204	155100	587270540	4370	4370	4370	4370	0
178	20231204	155000	587270540	4370	4370	4370	4370	0
179	20231204	154900	587270540	4370	4370	4370	4370	0
180	20231204	154800	587270540	4370	4370	4370	4370	0
181	20231204	154700	587270540	4370	4370	4370	4370	0
182	20231204	154600	587270540	4370	4370	4370	4370	3417
183	20231204	154500	587270540	4370	4370	4370	4370	0
184	20231204	154400	587270540	4370	4370	4370	4370	0
185	20231204	154300	587270540	4370	4370	4370	4370	0
186	20231204	154200	587270540	4370	4370	4370	4370	0
187	20231204	154100	587270540	4370	4370	4370	4370	0
188	20231204	154000	587270540	4370	4370	4370	4370	0
189	20231204	153900	587270540	4370	4370	4370	4370	0
190	20231204	153800	587270540	4370	4370	4370	4370	0
191	20231204	153700	587270540	4370	4370	4370	4370	0
192	20231204	153600	587270540	4370	4370	4370	4370	0
193	20231204	153500	587270540	4370	4370	4370	4370	0
194	20231204	153400	587270540	4370	4370	4370	4370	0
195	20231204	153300	587270540	4370	4370	4370	4370	0
196	20231204	153200	587270540	4370	4370	4370	4370	0
197	20231204	153100	587270540	4370	4370	4370	4370	0
198	20231204	153000	587270540	4370	4370	4370	4370	3417
199	20231204	152900	572338250	4375	4375	4375	4375	0
200	20231204	152800	572338250	4375	4375	4375	4375	0
201	20231204	152700	572338250	4375	4375	4375	4375	0
202	20231204	152600	572338250	4375	4375	4375	4375	0
203	20231204	152500	572338250	4375	4375	4375	4375	0
204	20231204	152400	572338250	4375	4375	4375	4375	0
205	20231204	152300	572338250	4375	4375	4375	4375	0
206	20231204	152200	572338250	4375	4375	4375	4375	0
207	20231204	152100	572338250	4375	4375	4375	4375	0
208	20231204	152000	572338250	4375	4375	4375	4375	0
209	20231204	151900	572338250	4375	4375	4375	4375	4
210	20231204	151800	572320750	4375	4375	4375	4375	50
211	20231204	151700	572102000	4375	4375	4375	4375	100
212	20231204	151600	571664500	4380	4375	4380	4375	1159
213	20231204	151500	566593835	4375	4375	4375	4375	40
214	20231204	151400	566418835	4375	4370	4375	4370	100
215	20231204	151300	565981585	4370	4370	4370	4370	50
216	20231204	151200	565763085	4370	4370	4370	4370	95
217	20231204	151100	565347935	4370	4375	4375	4370	130
218	20231204	151000	564779210	4370	4375	4375	4370	148
219	20231204	150900	564132210	4370	4370	4370	4370	0
220	20231204	150800	564132210	4370	4375	4375	4370	116
221	20231204	150700	563625260	4370	4370	4370	4370	0
222	20231204	150600	563625260	4370	4370	4370	4370	108
223	20231204	150500	563153300	4370	4370	4370	4370	453
224	20231204	150400	561173690	4370	4370	4370	4370	314
225	20231204	150300	559801510	4375	4375	4375	4375	58
226	20231204	150200	559547760	4370	4370	4370	4370	52
227	20231204	150100	559320520	4370	4370	4370	4370	16
228	20231204	150000	559250600	4370	4370	4370	4370	366
229	20231204	145900	557651180	4370	4370	4370	4370	430
230	20231204	145800	555772080	4365	4365	4365	4365	0
231	20231204	145700	555772080	4365	4365	4365	4365	8
232	20231204	145600	555737160	4370	4370	4370	4370	193
233	20231204	145500	554893750	4370	4370	4370	4365	422
234	20231204	145400	553049960	4370	4370	4370	4370	0
235	20231204	145300	553049960	4370	4370	4370	4370	188
236	20231204	145200	552228400	4370	4370	4370	4370	242
237	20231204	145100	551170860	4370	4370	4370	4370	475
238	20231204	145000	549095110	4375	4375	4375	4375	1006
239	20231204	144900	544693860	4370	4370	4370	4370	139
240	20231204	144800	544086430	4375	4375	4375	4375	42
241	20231204	144700	543902680	4375	4370	4375	4370	59
242	20231204	144600	543644845	4370	4370	4370	4370	166
243	20231204	144500	542919425	4370	4370	4370	4370	107
244	20231204	144400	542451835	4370	4370	4370	4370	230
245	20231204	144300	541446735	4370	4370	4370	4370	4926
246	20231204	144200	519920115	4375	4375	4375	4375	122
247	20231204	144100	519386365	4370	4375	4375	4370	40
248	20231204	144000	519211555	4370	4375	4375	4370	32
249	20231204	143900	519071705	4375	4370	4375	4370	481
250	20231204	143800	516968235	4370	4370	4370	4370	39
251	20231204	143700	516797805	4370	4370	4370	4370	90
252	20231204	143600	516404505	4370	4370	4370	4370	0
253	20231204	143500	516404505	4370	4375	4375	4370	1191
254	20231204	143400	511194635	4375	4375	4375	4375	175
255	20231204	143300	510429010	4375	4375	4375	4375	1178
256	20231204	143200	505275260	4375	4375	4375	4375	0
257	20231204	143100	505275260	4375	4375	4375	4375	0
258	20231204	143000	505275260	4375	4375	4375	4375	478
259	20231204	142900	503184010	4375	4375	4375	4375	0
260	20231204	142800	503184010	4375	4375	4375	4375	1
261	20231204	142700	503179635	4375	4375	4375	4375	664
262	20231204	142600	500274635	4380	4380	4380	4380	0
263	20231204	142500	500274635	4380	4375	4380	4375	142
264	20231204	142400	499653350	4375	4375	4375	4375	383
265	20231204	142300	497977725	4380	4380	4380	4380	12
266	20231204	142200	497925165	4380	4380	4380	4380	0
267	20231204	142100	497925165	4380	4380	4380	4380	1
268	20231204	142000	497920785	4380	4380	4380	4380	260
269	20231204	141900	496781985	4380	4380	4380	4380	0
270	20231204	141800	496781985	4380	4380	4380	4380	5
271	20231204	141700	496760085	4375	4375	4375	4375	40
272	20231204	141600	496585085	4380	4380	4380	4380	16
273	20231204	141500	496515005	4380	4380	4380	4380	0
274	20231204	141400	496515005	4380	4380	4380	4380	78
275	20231204	141300	496173365	4380	4380	4380	4380	499
276	20231204	141200	493987745	4380	4380	4380	4380	30
277	20231204	141100	493856345	4380	4380	4380	4380	1
278	20231204	141000	493851965	4380	4380	4380	4380	0
279	20231204	140900	493851965	4380	4380	4380	4380	85
280	20231204	140800	493479665	4380	4380	4380	4375	18
281	20231204	140700	493400830	4380	4375	4380	4375	11
282	20231204	140600	493352655	4380	4380	4380	4380	80
283	20231204	140500	493002255	4380	4380	4380	4380	0
284	20231204	140400	493002255	4380	4380	4380	4380	6
285	20231204	140300	492975975	4380	4380	4380	4380	117
286	20231204	140200	492463515	4380	4380	4380	4380	1000
287	20231204	140100	488083515	4380	4380	4380	4380	695
288	20231204	140000	485039415	4380	4380	4380	4380	80
289	20231204	135900	484689015	4380	4380	4380	4380	2531
290	20231204	135800	473603235	4385	4385	4385	4385	0
291	20231204	135700	473603235	4385	4385	4385	4385	0
292	20231204	135600	473603235	4385	4385	4385	4385	30
293	20231204	135500	473471685	4385	4385	4385	4385	0
294	20231204	135400	473471685	4385	4385	4385	4385	10
295	20231204	135300	473427835	4380	4380	4380	4380	3
296	20231204	135200	473414695	4385	4385	4385	4385	104
297	20231204	135100	472958655	4385	4385	4385	4385	29
298	20231204	135000	472831490	4385	4385	4385	4385	0
299	20231204	134900	472831490	4385	4385	4385	4385	197
300	20231204	134800	471967645	4390	4390	4390	4390	0
301	20231204	134700	471967645	4390	4390	4390	4390	10
302	20231204	134600	471923745	4390	4385	4390	4385	109
303	20231204	134500	471445435	4385	4385	4385	4385	11
304	20231204	134400	471397200	4390	4385	4390	4385	271
305	20231204	134300	470207515	4385	4385	4385	4385	399
306	20231204	134200	468457900	4385	4385	4385	4385	601
307	20231204	134100	465822515	4380	4380	4380	4380	149
308	20231204	134000	465169895	4380	4380	4380	4380	0
309	20231204	133900	465169895	4380	4380	4380	4380	72
310	20231204	133800	464854535	4380	4380	4380	4380	1
311	20231204	133700	464850155	4380	4380	4380	4380	10
312	20231204	133600	464806355	4385	4385	4385	4385	0
313	20231204	133500	464806355	4385	4385	4385	4385	551
314	20231204	133400	462390220	4385	4385	4385	4385	32
315	20231204	133300	462249900	4390	4390	4390	4390	10
316	20231204	133200	462206000	4390	4390	4390	4390	1
317	20231204	133100	462201610	4385	4385	4385	4385	0
318	20231204	133000	462201610	4385	4385	4385	4385	139
319	20231204	132900	461592095	4385	4385	4385	4385	0
320	20231204	132800	461592095	4385	4385	4385	4385	0
321	20231204	132700	461592095	4385	4385	4385	4385	46
322	20231204	132600	461390385	4390	4390	4390	4390	1
323	20231204	132500	461385995	4390	4390	4390	4390	28
324	20231204	132400	461263075	4390	4390	4390	4385	21
325	20231204	132300	461170915	4390	4390	4390	4390	1
326	20231204	132200	461166525	4390	4390	4390	4390	0
327	20231204	132100	461166525	4390	4390	4390	4390	0
328	20231204	132000	461166525	4390	4390	4390	4390	2417
329	20231204	131900	450555895	4390	4390	4390	4390	300
330	20231204	131800	449238895	4390	4390	4390	4390	30
331	20231204	131700	449107195	4390	4390	4390	4390	0
332	20231204	131600	449107195	4390	4390	4390	4390	0
333	20231204	131500	449107195	4390	4395	4395	4390	120
334	20231204	131400	448580295	4390	4390	4390	4390	2300
335	20231204	131300	438483295	4395	4395	4395	4395	976
336	20231204	131200	434193775	4395	4395	4395	4395	101
337	20231204	131100	433749880	4395	4395	4395	4395	0
338	20231204	131000	433749880	4395	4395	4395	4395	25
339	20231204	130900	433640005	4395	4395	4395	4395	0
340	20231204	130800	433640005	4395	4395	4395	4395	1972
341	20231204	130700	424973065	4400	4400	4400	4400	62
342	20231204	130600	424700265	4395	4395	4395	4395	59
343	20231204	130500	424440960	4395	4395	4395	4395	0
344	20231204	130400	424440960	4395	4395	4395	4395	1
345	20231204	130300	424436565	4390	4400	4400	4390	234
346	20231204	130200	423408375	4400	4400	4400	4400	0
347	20231204	130100	423408375	4400	4395	4400	4395	822
348	20231204	130000	419795665	4390	4390	4390	4390	239
349	20231204	125900	418746455	4390	4395	4395	4390	242
350	20231204	125800	417684050	4395	4395	4395	4395	37
351	20231204	125700	417521435	4395	4395	4395	4395	7
352	20231204	125600	417490670	4395	4395	4395	4395	0
353	20231204	125500	417490670	4395	4395	4395	4395	0
354	20231204	125400	417490670	4395	4390	4395	4390	1340
355	20231204	125300	411608065	4390	4385	4390	4385	1104
356	20231204	125200	406762505	4390	4385	4390	4385	1013
357	20231204	125100	402320495	4385	4385	4385	4385	0
358	20231204	125000	402320495	4385	4385	4385	4385	22
359	20231204	124900	402224025	4385	4385	4385	4385	0
360	20231204	124800	402224025	4385	4385	4385	4385	100
361	20231204	124700	401785525	4385	4385	4385	4385	200
362	20231204	124600	400908525	4385	4385	4385	4385	0
363	20231204	124500	400908525	4385	4385	4385	4385	150
364	20231204	124400	400250775	4385	4385	4385	4385	606
365	20231204	124300	397593465	4385	4385	4385	4385	501
366	20231204	124200	395396580	4380	4380	4380	4380	501
367	20231204	124100	393202200	4375	4375	4375	4375	0
368	20231204	124000	393202200	4375	4375	4375	4375	1295
369	20231204	123900	387536575	4375	4375	4375	4375	0
370	20231204	123800	387536575	4375	4375	4375	4375	0
371	20231204	123700	387536575	4375	4375	4375	4375	340
372	20231204	123600	386049075	4380	4380	4380	4380	106
373	20231204	123500	385584795	4385	4375	4385	4375	600
374	20231204	123400	382956155	4375	4375	4375	4375	742
375	20231204	123300	379709905	4380	4380	4380	4380	0
376	20231204	123200	379709905	4380	4380	4380	4380	0
377	20231204	123100	379709905	4380	4380	4380	4380	59
378	20231204	123000	379451485	4380	4380	4380	4380	5
379	20231204	122900	379429585	4380	4380	4380	4380	71
380	20231204	122800	379118605	4380	4380	4380	4380	0
381	20231204	122700	379118605	4380	4380	4380	4380	0
382	20231204	122600	379118605	4380	4380	4380	4380	11
383	20231204	122500	379070425	4380	4380	4380	4380	0
384	20231204	122400	379070425	4380	4380	4380	4380	10
385	20231204	122300	379026625	4375	4375	4375	4375	234
386	20231204	122200	378002875	4380	4380	4380	4380	0
387	20231204	122100	378002875	4380	4380	4380	4380	0
388	20231204	122000	378002875	4380	4380	4380	4380	12
389	20231204	121900	377950315	4380	4380	4380	4380	6
390	20231204	121800	377924035	4380	4380	4380	4380	150
391	20231204	121700	377267035	4380	4380	4380	4375	85
392	20231204	121600	376894835	4385	4385	4385	4385	1
393	20231204	121500	376890450	4380	4380	4380	4380	16
394	20231204	121400	376820370	4385	4385	4385	4385	1
395	20231204	121300	376815985	4385	4380	4385	4380	1028
396	20231204	121200	372313340	4380	4380	4380	4380	20
397	20231204	121100	372225740	4380	4380	4380	4380	0
398	20231204	121000	372225740	4380	4380	4380	4380	100
399	20231204	120900	371787740	4380	4380	4380	4380	14
400	20231204	120800	371726420	4380	4380	4380	4380	0
401	20231204	120700	371726420	4380	4380	4380	4380	100
402	20231204	120600	371288420	4380	4380	4380	4380	10
403	20231204	120500	371244620	4380	4380	4380	4380	3
404	20231204	120400	371231480	4375	4375	4375	4375	180
405	20231204	120300	370443980	4380	4380	4380	4380	0
406	20231204	120200	370443980	4380	4380	4380	4380	30
407	20231204	120100	370312580	4380	4380	4380	4380	45
408	20231204	120000	370115480	4375	4375	4375	4375	28
409	20231204	115900	369992980	4375	4370	4375	4370	23
410	20231204	115800	369892360	4370	4370	4370	4370	0
411	20231204	115700	369892360	4370	4375	4375	4370	628
412	20231204	115600	367147885	4375	4375	4375	4375	0
413	20231204	115500	367147885	4375	4375	4375	4375	0
414	20231204	115400	367147885	4375	4375	4375	4375	26
415	20231204	115300	367034135	4375	4375	4375	4375	5
416	20231204	115200	367012260	4375	4375	4375	4375	1
417	20231204	115100	367007885	4375	4375	4375	4375	306
418	20231204	115000	365669135	4375	4375	4375	4375	0
419	20231204	114900	365669135	4375	4375	4375	4375	213
420	20231204	114800	364737260	4380	4380	4380	4380	365
421	20231204	114700	363138560	4375	4375	4375	4375	0
422	20231204	114600	363138560	4375	4375	4375	4375	1
423	20231204	114500	363134185	4375	4375	4375	4375	0
424	20231204	114400	363134185	4375	4375	4375	4375	0
425	20231204	114300	363134185	4375	4375	4375	4375	1000
426	20231204	114200	358759185	4380	4380	4380	4380	0
427	20231204	114100	358759185	4380	4380	4380	4380	200
428	20231204	114000	357883185	4380	4380	4380	4380	4
429	20231204	113900	357865665	4375	4375	4375	4375	5
430	20231204	113800	357843790	4375	4375	4375	4375	163
431	20231204	113700	357130665	4375	4375	4375	4375	2
432	20231204	113600	357121915	4375	4375	4375	4375	0
433	20231204	113500	357121915	4375	4375	4375	4375	0
434	20231204	113400	357121915	4375	4375	4375	4375	42
435	20231204	113300	356938165	4375	4370	4375	4370	104
436	20231204	113200	356483680	4375	4375	4375	4375	1
437	20231204	113100	356479305	4375	4375	4375	4375	920
438	20231204	113000	352454305	4375	4375	4375	4375	137
439	20231204	112900	351854930	4375	4375	4375	4375	220
440	20231204	112800	350892430	4370	4370	4370	4370	135
441	20231204	112700	350302480	4375	4370	4375	4370	5
442	20231204	112600	350280620	4375	4375	4375	4375	0
443	20231204	112500	350280620	4375	4375	4375	4375	0
444	20231204	112400	350280620	4375	4375	4375	4375	1
445	20231204	112300	350276245	4375	4375	4375	4375	0
446	20231204	112200	350276245	4375	4375	4375	4375	50
447	20231204	112100	350057495	4375	4375	4375	4375	0
448	20231204	112000	350057495	4375	4375	4375	4375	13
449	20231204	111900	350000620	4380	4380	4380	4380	0
450	20231204	111800	350000620	4380	4380	4380	4380	20
451	20231204	111700	349913020	4380	4380	4380	4380	102
452	20231204	111600	349466260	4380	4380	4380	4380	4
453	20231204	111500	349448740	4375	4375	4375	4375	96
454	20231204	111400	349028740	4375	4375	4375	4375	107
455	20231204	111300	348560615	4375	4375	4375	4375	1358
456	20231204	111200	342619365	4375	4375	4375	4375	0
457	20231204	111100	342619365	4375	4375	4375	4375	100
458	20231204	111000	342181865	4375	4375	4375	4375	1170
459	20231204	110900	337063115	4375	4375	4375	4375	33
460	20231204	110800	336918740	4375	4375	4375	4375	3
461	20231204	110700	336905615	4375	4375	4375	4375	285
462	20231204	110600	335658740	4380	4380	4380	4380	15
463	20231204	110500	335593040	4380	4380	4380	4380	0
464	20231204	110400	335593040	4380	4380	4380	4380	75
465	20231204	110300	335264540	4380	4380	4380	4375	140
466	20231204	110200	334651810	4380	4380	4380	4380	530
467	20231204	110100	332330410	4375	4375	4375	4375	4
468	20231204	110000	332312910	4375	4375	4375	4375	11
469	20231204	105900	332264785	4375	4380	4380	4375	14
470	20231204	105800	332203515	4375	4375	4375	4375	30
471	20231204	105700	332072265	4370	4370	4370	4370	2022
472	20231204	105600	323236125	4370	4365	4370	4365	30
473	20231204	105500	323105050	4370	4370	4370	4370	0
474	20231204	105400	323105050	4370	4370	4370	4370	142
475	20231204	105300	322484510	4385	4380	4385	4380	350
476	20231204	105200	320950010	4385	4385	4385	4385	0
477	20231204	105100	320950010	4385	4385	4385	4385	105
478	20231204	105000	320489585	4385	4385	4385	4385	7
479	20231204	104900	320458890	4380	4380	4380	4380	109
480	20231204	104800	319981470	4380	4380	4380	4380	600
481	20231204	104700	317353470	4380	4380	4380	4380	50
482	20231204	104600	317134470	4380	4380	4380	4380	104
483	20231204	104500	316678950	4380	4380	4380	4380	0
484	20231204	104400	316678950	4380	4380	4380	4380	0
485	20231204	104300	316678950	4380	4375	4380	4365	1175
486	20231204	104200	311538310	4380	4380	4380	4380	1202
487	20231204	104100	306273550	4385	4385	4385	4385	210
488	20231204	104000	305352700	4385	4385	4385	4385	200
489	20231204	103900	304475700	4385	4385	4385	4380	737
490	20231204	103800	301245205	4380	4375	4380	4375	620
491	20231204	103700	298530205	4375	4365	4375	4365	164
492	20231204	103600	297812755	4370	4370	4370	4370	44
493	20231204	103500	297620475	4370	4370	4370	4370	111
494	20231204	103400	297135405	4360	4360	4360	4360	0
495	20231204	103300	297135405	4360	4360	4360	4360	0
496	20231204	103200	297135405	4360	4370	4370	4360	24
497	20231204	103100	297030735	4370	4370	4370	4370	0
498	20231204	103000	297030735	4370	4370	4370	4370	1
499	20231204	102900	297026365	4365	4365	4365	4365	247
500	20231204	102800	295948210	4360	4365	4365	4360	1050
501	20231204	102700	291365210	4360	4360	4360	4360	633
502	20231204	102600	288605330	4360	4365	4365	4360	510
503	20231204	102500	286381680	4365	4365	4365	4360	301
504	20231204	102400	285068965	4360	4365	4365	4360	336
505	20231204	102300	283603500	4360	4365	4365	4360	219
506	20231204	102200	282648425	4365	4365	4365	4365	0
507	20231204	102100	282648425	4365	4365	4365	4365	200
508	20231204	102000	281775425	4365	4365	4365	4365	719
509	20231204	101900	278636990	4365	4365	4365	4365	120
510	20231204	101800	278113190	4365	4365	4365	4365	3
511	20231204	101700	278100095	4365	4365	4365	4365	1481
512	20231204	101600	271635530	4365	4365	4365	4365	223
513	20231204	101500	270662135	4365	4365	4365	4365	40
514	20231204	101400	270487535	4365	4365	4365	4365	518
515	20231204	101300	268226465	4365	4365	4365	4365	1
516	20231204	101200	268222100	4365	4365	4365	4365	0
517	20231204	101100	268222100	4365	4365	4365	4365	320
518	20231204	101000	266825300	4365	4365	4365	4365	26
519	20231204	100900	266711810	4365	4365	4365	4365	839
520	20231204	100800	263049575	4370	4370	4370	4370	50
521	20231204	100700	262831075	4370	4385	4385	4370	57
522	20231204	100600	262581970	4370	4375	4375	4370	400
523	20231204	100500	260833920	4370	4390	4390	4370	320
524	20231204	100400	259435120	4390	4385	4390	4385	113
525	20231204	100300	258939550	4390	4390	4390	4390	0
526	20231204	100200	258939550	4390	4390	4390	4390	0
527	20231204	100100	258939550	4390	4390	4390	4390	100
528	20231204	100000	258500550	4395	4395	4395	4395	50
529	20231204	095900	258280800	4395	4375	4395	4375	2000
530	20231204	095800	249509795	4370	4370	4370	4370	284
531	20231204	095700	248268715	4370	4375	4375	4370	6
532	20231204	095600	248242470	4375	4375	4375	4375	116
533	20231204	095500	247734970	4375	4375	4375	4375	117
534	20231204	095400	247223095	4375	4375	4375	4375	110
535	20231204	095300	246741845	4375	4375	4375	4375	10
536	20231204	095200	246698095	4375	4375	4375	4375	106
537	20231204	095100	246234345	4375	4375	4375	4375	2
538	20231204	095000	246225595	4380	4380	4380	4380	0
539	20231204	094900	246225595	4380	4375	4380	4375	102
540	20231204	094800	245779340	4375	4375	4375	4375	10
541	20231204	094700	245735590	4360	4350	4360	4350	31
542	20231204	094600	245600590	4355	4355	4355	4355	90
543	20231204	094500	245208640	4355	4360	4360	4355	78
544	20231204	094400	244868710	4360	4360	4360	4360	0
545	20231204	094300	244868710	4360	4375	4375	4360	39
546	20231204	094200	244698580	4375	4375	4375	4375	109
547	20231204	094100	244221705	4375	4360	4375	4360	702
548	20231204	094000	241160010	4360	4355	4360	4350	676
549	20231204	093900	238215925	4355	4355	4355	4350	916
550	20231204	093800	234228245	4355	4355	4355	4355	1417
551	20231204	093700	228057210	4355	4360	4360	4355	468
552	20231204	093600	226017235	4360	4360	4365	4360	331
553	20231204	093500	224573370	4360	4360	4360	4360	2010
554	20231204	093400	215809770	4365	4365	4365	4365	301
555	20231204	093300	214495905	4365	4365	4365	4365	1367
556	20231204	093200	208528950	4365	4365	4365	4365	57
557	20231204	093100	208280145	4375	4375	4375	4365	242
558	20231204	093000	207222795	4375	4375	4375	4370	1670
559	20231204	092900	199919880	4375	4375	4375	4375	110
560	20231204	092800	199438630	4375	4375	4375	4375	1
561	20231204	092700	199434255	4375	4365	4375	4365	641
562	20231204	092600	196636280	4360	4365	4365	4360	6
563	20231204	092500	196610095	4365	4370	4370	4365	2008
564	20231204	092400	187840175	4370	4370	4370	4370	60
565	20231204	092300	187577975	4370	4370	4370	4370	108
566	20231204	092200	187106015	4365	4370	4370	4365	265
567	20231204	092100	185949240	4365	4370	4370	4365	847
568	20231204	092000	182250000	4370	4370	4370	4370	62
569	20231204	091900	181979060	4370	4370	4375	4370	776
570	20231204	091800	178587690	4370	4365	4370	4365	693
571	20231204	091700	175561220	4370	4370	4370	4365	245
572	20231204	091600	174491295	4365	4375	4375	4365	817
573	20231204	091500	170925080	4375	4380	4380	4370	2907
574	20231204	091400	158215935	4380	4395	4395	4375	2004
575	20231204	091300	149447825	4380	4380	4380	4375	205
576	20231204	091200	148549975	4375	4380	4380	4375	914
577	20231204	091100	144547225	4375	4380	4380	4375	1058
578	20231204	091000	139917370	4380	4395	4395	4380	2560
579	20231204	090900	128697840	4395	4385	4395	4385	245
580	20231204	090800	127623265	4385	4385	4390	4385	517
581	20231204	090700	125356205	4385	4385	4385	4385	1256
582	20231204	090600	119848645	4390	4395	4395	4390	1182
583	20231204	090500	114656165	4395	4415	4415	4395	4960
584	20231204	090400	92843835	4415	4405	4415	4405	390
585	20231204	090300	91125865	4405	4410	4425	4405	2130
586	20231204	090200	81722850	4405	4400	4405	4395	3952
587	20231204	090100	64350200	4400	4405	4405	4395	4570
588	20231204	090000	44252735	4395	4420	4420	4395	10030