KissMeData/001780/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183500	1206919705	2990	2990	2990	2990	8175
3	20231226	183400	1206919705	2990	2990	2990	2990	0
4	20231226	183300	1206919705	2990	2990	2990	2990	0
5	20231226	183200	1206919705	2990	2990	2990	2990	0
6	20231226	183100	1206919705	2990	2990	2990	2990	0
7	20231226	183000	1206919705	2990	2990	2990	2990	0
8	20231226	182900	1206919705	2990	2990	2990	2990	0
9	20231226	182800	1206919705	2990	2990	2990	2990	0
10	20231226	182700	1206919705	2990	2990	2990	2990	0
11	20231226	182600	1206919705	2990	2990	2990	2990	0
12	20231226	182500	1206919705	2990	2990	2990	2990	0
13	20231226	182400	1206919705	2990	2990	2990	2990	0
14	20231226	182300	1206919705	2990	2990	2990	2990	0
15	20231226	182200	1206919705	2990	2990	2990	2990	0
16	20231226	182100	1206919705	2990	2990	2990	2990	0
17	20231226	182000	1206919705	2990	2990	2990	2990	0
18	20231226	181900	1206919705	2990	2990	2990	2990	0
19	20231226	181800	1206919705	2990	2990	2990	2990	0
20	20231226	181700	1206919705	2990	2990	2990	2990	0
21	20231226	181600	1206919705	2990	2990	2990	2990	0
22	20231226	181500	1206919705	2990	2990	2990	2990	0
23	20231226	181400	1206919705	2990	2990	2990	2990	0
24	20231226	181300	1206919705	2990	2990	2990	2990	0
25	20231226	181200	1206919705	2990	2990	2990	2990	0
26	20231226	181100	1206919705	2990	2990	2990	2990	0
27	20231226	181000	1206919705	2990	2990	2990	2990	0
28	20231226	180900	1206919705	2990	2990	2990	2990	0
29	20231226	180800	1206919705	2990	2990	2990	2990	0
30	20231226	180700	1206919705	2990	2990	2990	2990	0
31	20231226	180600	1206919705	2990	2990	2990	2990	0
32	20231226	180500	1206919705	2990	2990	2990	2990	8175
33	20231226	180400	1206919705	2990	2990	2990	2990	0
34	20231226	180300	1206919705	2990	2990	2990	2990	0
35	20231226	180200	1206919705	2990	2990	2990	2990	0
36	20231226	180100	1206919705	2990	2990	2990	2990	0
37	20231226	180000	1206919705	2990	2990	2990	2990	0
38	20231226	175900	1206919705	2990	2990	2990	2990	0
39	20231226	175800	1206919705	2990	2990	2990	2990	0
40	20231226	175700	1206919705	2990	2990	2990	2990	0
41	20231226	175600	1206919705	2990	2990	2990	2990	0
42	20231226	175500	1206919705	2990	2990	2990	2990	0
43	20231226	175400	1206919705	2990	2990	2990	2990	0
44	20231226	175300	1206919705	2990	2990	2990	2990	0
45	20231226	175200	1206919705	2990	2990	2990	2990	0
46	20231226	175100	1206919705	2990	2990	2990	2990	0
47	20231226	175000	1206919705	2990	2990	2990	2990	0
48	20231226	174900	1206919705	2990	2990	2990	2990	0
49	20231226	174800	1206919705	2990	2990	2990	2990	0
50	20231226	174700	1206919705	2990	2990	2990	2990	0
51	20231226	174600	1206919705	2990	2990	2990	2990	0
52	20231226	174500	1206919705	2990	2990	2990	2990	0
53	20231226	174400	1206919705	2990	2990	2990	2990	0
54	20231226	174300	1206919705	2990	2990	2990	2990	0
55	20231226	174200	1206919705	2990	2990	2990	2990	0
56	20231226	174100	1206919705	2990	2990	2990	2990	0
57	20231226	174000	1206919705	2990	2990	2990	2990	0
58	20231226	173900	1206919705	2990	2990	2990	2990	0
59	20231226	173800	1206919705	2990	2990	2990	2990	0
60	20231226	173700	1206919705	2990	2990	2990	2990	0
61	20231226	173600	1206919705	2990	2990	2990	2990	0
62	20231226	173500	1206919705	2990	2990	2990	2990	8175
63	20231226	173400	1206919705	2990	2990	2990	2990	0
64	20231226	173300	1206919705	2990	2990	2990	2990	0
65	20231226	173200	1206919705	2990	2990	2990	2990	0
66	20231226	173100	1206919705	2990	2990	2990	2990	0
67	20231226	173000	1206919705	2990	2990	2990	2990	0
68	20231226	172900	1206919705	2990	2990	2990	2990	0
69	20231226	172800	1206919705	2990	2990	2990	2990	0
70	20231226	172700	1206919705	2990	2990	2990	2990	0
71	20231226	172600	1206919705	2990	2990	2990	2990	0
72	20231226	172500	1206919705	2990	2990	2990	2990	0
73	20231226	172400	1206919705	2990	2990	2990	2990	0
74	20231226	172300	1206919705	2990	2990	2990	2990	0
75	20231226	172200	1206919705	2990	2990	2990	2990	0
76	20231226	172100	1206919705	2990	2990	2990	2990	0
77	20231226	172000	1206919705	2990	2990	2990	2990	0
78	20231226	171900	1206919705	2990	2990	2990	2990	0
79	20231226	171800	1206919705	2990	2990	2990	2990	0
80	20231226	171700	1206919705	2990	2990	2990	2990	0
81	20231226	171600	1206919705	2990	2990	2990	2990	0
82	20231226	171500	1206919705	2990	2990	2990	2990	0
83	20231226	171400	1206919705	2990	2990	2990	2990	0
84	20231226	171300	1206919705	2990	2990	2990	2990	0
85	20231226	171200	1206919705	2990	2990	2990	2990	0
86	20231226	171100	1206919705	2990	2990	2990	2990	0
87	20231226	171000	1206919705	2990	2990	2990	2990	0
88	20231226	170900	1206919705	2990	2990	2990	2990	0
89	20231226	170800	1206919705	2990	2990	2990	2990	0
90	20231226	170700	1206919705	2990	2990	2990	2990	0
91	20231226	170600	1206919705	2990	2990	2990	2990	0
92	20231226	170500	1206919705	2990	2990	2990	2990	8175
93	20231226	170400	1206919705	2990	2990	2990	2990	0
94	20231226	170300	1206919705	2990	2990	2990	2990	0
95	20231226	170200	1206919705	2990	2990	2990	2990	0
96	20231226	170100	1206919705	2990	2990	2990	2990	0
97	20231226	170000	1206919705	2990	2990	2990	2990	0
98	20231226	165900	1206919705	2990	2990	2990	2990	0
99	20231226	165800	1206919705	2990	2990	2990	2990	0
100	20231226	165700	1206919705	2990	2990	2990	2990	0
101	20231226	165600	1206919705	2990	2990	2990	2990	0
102	20231226	165500	1206919705	2990	2990	2990	2990	0
103	20231226	165400	1206919705	2990	2990	2990	2990	0
104	20231226	165300	1206919705	2990	2990	2990	2990	0
105	20231226	165200	1206919705	2990	2990	2990	2990	0
106	20231226	165100	1206919705	2990	2990	2990	2990	0
107	20231226	165000	1206919705	2990	2990	2990	2990	0
108	20231226	164900	1206919705	2990	2990	2990	2990	0
109	20231226	164800	1206919705	2990	2990	2990	2990	0
110	20231226	164700	1206919705	2990	2990	2990	2990	0
111	20231226	164600	1206919705	2990	2990	2990	2990	0
112	20231226	164500	1206919705	2990	2990	2990	2990	0
113	20231226	164400	1206919705	2990	2990	2990	2990	0
114	20231226	164300	1206919705	2990	2990	2990	2990	0
115	20231226	164200	1206919705	2990	2990	2990	2990	0
116	20231226	164100	1206919705	2990	2990	2990	2990	0
117	20231226	164000	1206919705	2990	2990	2990	2990	0
118	20231226	163900	1206919705	2990	2990	2990	2990	0
119	20231226	163800	1206919705	2990	2990	2990	2990	0
120	20231226	163700	1206919705	2990	2990	2990	2990	0
121	20231226	163600	1206919705	2990	2990	2990	2990	0
122	20231226	163500	1206919705	2990	2990	2990	2990	8175
123	20231226	163400	1206919705	2990	2990	2990	2990	0
124	20231226	163300	1206919705	2990	2990	2990	2990	0
125	20231226	163200	1206919705	2990	2990	2990	2990	0
126	20231226	163100	1206919705	2990	2990	2990	2990	0
127	20231226	163000	1206919705	2990	2990	2990	2990	0
128	20231226	162900	1206919705	2990	2990	2990	2990	0
129	20231226	162800	1206919705	2990	2990	2990	2990	0
130	20231226	162700	1206919705	2990	2990	2990	2990	0
131	20231226	162600	1206919705	2990	2990	2990	2990	0
132	20231226	162500	1206919705	2990	2990	2990	2990	0
133	20231226	162400	1206919705	2990	2990	2990	2990	0
134	20231226	162300	1206919705	2990	2990	2990	2990	0
135	20231226	162200	1206919705	2990	2990	2990	2990	0
136	20231226	162100	1206919705	2990	2990	2990	2990	0
137	20231226	162000	1206919705	2990	2990	2990	2990	0
138	20231226	161900	1206919705	2990	2990	2990	2990	0
139	20231226	161800	1206919705	2990	2990	2990	2990	0
140	20231226	161700	1206919705	2990	2990	2990	2990	0
141	20231226	161600	1206919705	2990	2990	2990	2990	0
142	20231226	161500	1206919705	2990	2990	2990	2990	0
143	20231226	161400	1206919705	2990	2990	2990	2990	0
144	20231226	161300	1206919705	2990	2990	2990	2990	0
145	20231226	161200	1206919705	2990	2990	2990	2990	0
146	20231226	161100	1206919705	2990	2990	2990	2990	0
147	20231226	161000	1206919705	2990	2990	2990	2990	0
148	20231226	160900	1206919705	2990	2990	2990	2990	0
149	20231226	160800	1206919705	2990	2990	2990	2990	0
150	20231226	160700	1206919705	2990	2990	2990	2990	0
151	20231226	160600	1206919705	2990	2990	2990	2990	0
152	20231226	160500	1206919705	2990	2990	2990	2990	8175
153	20231226	160400	1206919705	2990	2990	2990	2990	0
154	20231226	160300	1206919705	2990	2990	2990	2990	0
155	20231226	160200	1206919705	2990	2990	2990	2990	0
156	20231226	160100	1206919705	2990	2990	2990	2990	0
157	20231226	160000	1206919705	2990	2990	2990	2990	0
158	20231226	155900	1206919705	2990	2990	2990	2990	0
159	20231226	155800	1206919705	2990	2990	2990	2990	0
160	20231226	155700	1206919705	2990	2990	2990	2990	0
161	20231226	155600	1206919705	2990	2990	2990	2990	0
162	20231226	155500	1206919705	2990	2990	2990	2990	0
163	20231226	155400	1206919705	2990	2990	2990	2990	0
164	20231226	155300	1206919705	2990	2990	2990	2990	0
165	20231226	155200	1206919705	2990	2990	2990	2990	0
166	20231226	155100	1206919705	2990	2990	2990	2990	0
167	20231226	155000	1206919705	2990	2990	2990	2990	0
168	20231226	154900	1206919705	2990	2990	2990	2990	0
169	20231226	154800	1206919705	2990	2990	2990	2990	0
170	20231226	154700	1206919705	2990	2990	2990	2990	0
171	20231226	154600	1206919705	2990	2990	2990	2990	0
172	20231226	154500	1206919705	2990	2990	2990	2990	0
173	20231226	154400	1206919705	2990	2990	2990	2990	0
174	20231226	154300	1206919705	2990	2990	2990	2990	0
175	20231226	154200	1206919705	2990	2990	2990	2990	0
176	20231226	154100	1206919705	2990	2990	2990	2990	0
177	20231226	154000	1206919705	2990	2990	2990	2990	0
178	20231226	153900	1206919705	2990	2990	2990	2990	0
179	20231226	153800	1206919705	2990	2990	2990	2990	0
180	20231226	153700	1206919705	2990	2990	2990	2990	0
181	20231226	153600	1206919705	2990	2990	2990	2990	0
182	20231226	153500	1206919705	2990	2990	2990	2990	8175
183	20231226	153400	1206919705	2990	2990	2990	2990	0
184	20231226	153300	1206919705	2990	2990	2990	2990	0
185	20231226	153200	1206919705	2990	2990	2990	2990	0
186	20231226	153100	1206919705	2990	2990	2990	2990	0
187	20231226	153000	1206919705	2990	2990	2990	2990	8175
188	20231226	152900	1182476455	3000	3000	3000	3000	0
189	20231226	152800	1182476455	3000	3000	3000	3000	0
190	20231226	152700	1182476455	3000	3000	3000	3000	0
191	20231226	152600	1182476455	3000	3000	3000	3000	0
192	20231226	152500	1182476455	3000	3000	3000	3000	0
193	20231226	152400	1182476455	3000	3000	3000	3000	0
194	20231226	152300	1182476455	3000	3000	3000	3000	0
195	20231226	152200	1182476455	3000	3000	3000	3000	0
196	20231226	152100	1182476455	3000	3000	3000	3000	0
197	20231226	152000	1182476455	3000	3000	3000	3000	0
198	20231226	151900	1182476455	3000	2990	3000	2990	408
199	20231226	151800	1181253335	3000	2990	3000	2990	52
200	20231226	151700	1181097840	3000	2995	3000	2995	179
201	20231226	151600	1180561725	2995	2995	2995	2995	16
202	20231226	151500	1180513805	2995	2995	2995	2995	333
203	20231226	151400	1179516470	2995	2995	2995	2995	1000
204	20231226	151300	1176521470	2995	2995	2995	2995	5
205	20231226	151200	1176506495	2995	2995	2995	2995	1013
206	20231226	151100	1173472560	2995	2995	2995	2995	0
207	20231226	151000	1173472560	2995	2990	2995	2990	18
208	20231226	150900	1173418735	2995	2990	2995	2990	15
209	20231226	150800	1173373875	2995	2990	3000	2990	36
210	20231226	150700	1173266060	2990	2990	2990	2990	522
211	20231226	150600	1171705280	3000	3000	3000	3000	2
212	20231226	150500	1171699280	2990	2990	2990	2990	1732
213	20231226	150400	1166520600	2995	2995	2995	2995	20
214	20231226	150300	1166460700	2995	2995	2995	2995	0
215	20231226	150200	1166460700	2995	2985	2995	2980	6224
216	20231226	150100	1147830845	2980	2985	2985	2980	210
217	20231226	150000	1147204545	2980	2980	2980	2980	325
218	20231226	145900	1146236045	2980	2980	2980	2980	260
219	20231226	145800	1145461245	2990	2985	2990	2985	27
220	20231226	145700	1145380645	2990	2985	2990	2980	1806
221	20231226	145600	1139997980	2985	2985	2985	2985	102
222	20231226	145500	1139693510	2985	2980	2985	2980	11139
223	20231226	145400	1106497260	2985	2985	2985	2980	2101
224	20231226	145300	1100230775	2985	2990	2990	2985	30
225	20231226	145200	1100141100	2990	2985	2990	2980	179
226	20231226	145100	1099607205	2985	2990	2990	2980	2550
227	20231226	145000	1091999110	2990	2990	2990	2985	11141
228	20231226	144900	1058740190	2990	2985	2990	2985	6
229	20231226	144800	1058722275	2990	2990	2990	2990	1214
230	20231226	144700	1055092415	2990	2990	2990	2990	21
231	20231226	144600	1055029625	2990	2990	2995	2990	3444
232	20231226	144500	1044731230	2990	2990	2995	2990	1901
233	20231226	144400	1039047235	2995	2990	2995	2990	2252
234	20231226	144300	1032313180	2990	2990	2990	2990	0
235	20231226	144200	1032313180	2990	2990	2990	2990	91
236	20231226	144100	1032041090	2995	2995	2995	2995	114
237	20231226	144000	1031699660	2990	2990	2990	2990	0
238	20231226	143900	1031699660	2990	2990	2990	2990	1657
239	20231226	143800	1026745230	2995	2990	2995	2990	2433
240	20231226	143700	1019470460	2995	3000	3000	2995	36
241	20231226	143600	1019362630	2995	2995	2995	2995	0
242	20231226	143500	1019362630	2995	2995	2995	2990	2301
243	20231226	143400	1012471145	2995	2995	2995	2995	13
244	20231226	143300	1012432210	2995	2995	2995	2995	193
245	20231226	143200	1011854175	2995	2995	2995	2995	3
246	20231226	143100	1011845190	2990	2990	2990	2990	745
247	20231226	143000	1009617640	2995	2990	2995	2990	238
248	20231226	142900	1008905955	2995	2995	2995	2995	24
249	20231226	142800	1008834075	2995	2990	2995	2990	13763
250	20231226	142700	967682600	2995	3000	3000	2995	1894
251	20231226	142600	962010005	3000	3000	3000	3000	103
252	20231226	142500	961701005	3000	2995	3000	2995	716
253	20231226	142400	959556435	3000	2995	3000	2995	160
254	20231226	142300	959076950	3000	3000	3000	3000	43
255	20231226	142200	958947950	3000	3000	3000	3000	0
256	20231226	142100	958947950	3000	3000	3000	3000	30
257	20231226	142000	958857950	3000	3000	3000	3000	13
258	20231226	141900	958818950	3000	2995	3000	2995	148
259	20231226	141800	958375615	3000	3000	3000	3000	3
260	20231226	141700	958366615	3000	3000	3000	3000	6
261	20231226	141600	958348615	3000	3000	3000	3000	13
262	20231226	141500	958309615	3000	3000	3000	3000	6
263	20231226	141400	958291615	3000	3000	3000	3000	2
264	20231226	141300	958285615	2995	3000	3000	2995	767
265	20231226	141200	955988385	3000	2995	3000	2995	1616
266	20231226	141100	951148165	3000	3000	3000	3000	4
267	20231226	141000	951136165	3000	3000	3000	3000	0
268	20231226	140900	951136165	3000	3000	3000	3000	113
269	20231226	140800	950797165	3000	2995	3000	2995	301
270	20231226	140700	949895665	2995	2995	2995	2990	881
271	20231226	140600	947260445	2995	2995	2995	2995	1040
272	20231226	140500	944145645	3000	3000	3000	3000	274
273	20231226	140400	943323645	3000	2995	3000	2990	25
274	20231226	140300	943248855	2990	2995	2995	2990	3591
275	20231226	140200	932493880	3000	3000	3000	3000	16
276	20231226	140100	932445880	3005	3000	3005	3000	1233
277	20231226	140000	928746875	3000	3000	3000	3000	10
278	20231226	135900	928716875	3000	3005	3005	3000	903
279	20231226	135800	926007810	3005	3005	3005	3005	0
280	20231226	135700	926007810	3005	3005	3005	3005	1
281	20231226	135600	926004805	3005	3000	3005	3000	252
282	20231226	135500	925248795	3005	3005	3005	3005	15
283	20231226	135400	925203720	3000	3000	3000	3000	2
284	20231226	135300	925197720	3000	3000	3000	3000	145
285	20231226	135200	924762720	3005	3000	3005	3000	880
286	20231226	135100	922122645	3000	3000	3000	3000	67
287	20231226	135000	921921645	3000	3000	3000	3000	250
288	20231226	134900	921171645	3000	3000	3000	3000	360
289	20231226	134800	920091645	3000	3000	3000	2995	470
290	20231226	134700	918683150	2995	3000	3000	2995	2880
291	20231226	134600	910043650	3005	3005	3005	3005	2
292	20231226	134500	910037640	3005	3000	3005	3000	74
293	20231226	134400	909815520	3000	3005	3005	3000	771
294	20231226	134300	907501450	3005	3005	3005	3005	2
295	20231226	134200	907495440	3005	3005	3005	3005	0
296	20231226	134100	907495440	3005	3005	3005	3005	13
297	20231226	134000	907456375	3005	3005	3005	3005	9
298	20231226	133900	907429330	3005	3005	3005	3005	0
299	20231226	133800	907429330	3005	3005	3005	3005	9
300	20231226	133700	907402285	3005	3005	3005	3005	0
301	20231226	133600	907402285	3005	3005	3005	3005	0
302	20231226	133500	907402285	3005	3005	3005	3005	13
303	20231226	133400	907363220	3005	3005	3005	3005	11
304	20231226	133300	907330165	3010	3010	3010	3010	0
305	20231226	133200	907330165	3010	3005	3010	3005	34
306	20231226	133100	907227970	3010	3010	3010	3010	14
307	20231226	133000	907185830	3000	3010	3010	3000	1557
308	20231226	132900	902514810	3010	3005	3010	3005	22
309	20231226	132800	902448695	3010	3010	3010	3010	0
310	20231226	132700	902448695	3010	3010	3010	3010	36
311	20231226	132600	902340335	3005	3005	3005	3005	550
312	20231226	132500	900687585	3005	3005	3005	3005	350
313	20231226	132400	899635835	3010	3010	3010	3010	13
314	20231226	132300	899596705	3010	3010	3010	3010	2
315	20231226	132200	899590685	3010	3005	3010	3005	389
316	20231226	132100	898421730	3010	3010	3010	3010	13
317	20231226	132000	898382600	3010	3010	3010	3010	0
318	20231226	131900	898382600	3010	3010	3010	3010	0
319	20231226	131800	898382600	3010	3010	3010	3010	0
320	20231226	131700	898382600	3010	3010	3010	3010	13
321	20231226	131600	898343470	3015	3015	3015	3015	0
322	20231226	131500	898343470	3015	3015	3015	3015	1
323	20231226	131400	898340455	3015	3010	3015	3005	421
324	20231226	131300	897075240	3010	3005	3010	3005	1944
325	20231226	131200	891224300	3010	3000	3010	3000	414
326	20231226	131100	889980380	3005	3005	3005	3005	332
327	20231226	131000	888982720	3005	3005	3005	3005	13
328	20231226	130900	888943655	3005	3005	3005	3005	6
329	20231226	130800	888925625	3005	3005	3005	3005	364
330	20231226	130700	887831805	3005	3005	3005	3005	13
331	20231226	130600	887792740	3005	3005	3005	3005	0
332	20231226	130500	887792740	3005	3005	3005	3005	2
333	20231226	130400	887786730	3005	3005	3005	3005	100
334	20231226	130300	887486230	3005	3005	3010	3005	126
335	20231226	130200	887107540	3005	3005	3005	3005	1700
336	20231226	130100	881999040	3005	3005	3005	3005	1
337	20231226	130000	881996035	3005	3005	3005	3005	14
338	20231226	125900	881953965	3005	3005	3005	3005	303
339	20231226	125800	881043450	3005	3005	3005	3005	1
340	20231226	125700	881040445	3005	3005	3005	3005	0
341	20231226	125600	881040445	3005	3005	3005	3005	13
342	20231226	125500	881001380	3010	3010	3010	3010	0
343	20231226	125400	881001380	3010	3010	3010	3010	0
344	20231226	125300	881001380	3010	3005	3010	3005	298
345	20231226	125200	880105870	3005	3005	3005	3005	0
346	20231226	125100	880105870	3005	3000	3005	3000	4
347	20231226	125000	880093860	3005	3005	3005	3005	0
348	20231226	124900	880093860	3005	3010	3010	3005	14
349	20231226	124800	880051785	3005	2995	3005	2995	1289
350	20231226	124700	876188780	3005	3005	3005	3005	0
351	20231226	124600	876188780	3005	3000	3005	3000	5013
352	20231226	124500	861126385	3000	2995	3000	2995	11
353	20231226	124400	861093430	2995	2995	2995	2995	1
354	20231226	124300	861090435	2995	2995	2995	2990	171
355	20231226	124200	860578630	2995	2995	2995	2995	13
356	20231226	124100	860539695	2995	2995	2995	2995	0
357	20231226	124000	860539695	2995	2995	2995	2995	44
358	20231226	123900	860407915	3000	2995	3000	2995	147
359	20231226	123800	859967535	3000	3000	3000	3000	3658
360	20231226	123700	848993535	3000	3005	3005	3000	502
361	20231226	123600	847487525	3005	3000	3005	3000	5857
362	20231226	123500	829916515	3000	2995	3000	2995	10000
363	20231226	123400	799919615	2995	2995	2995	2995	51
364	20231226	123300	799766870	3000	2995	3000	2995	10000
365	20231226	123200	769772010	2995	2995	2995	2995	13
366	20231226	123100	769733075	2995	2990	2995	2990	78
367	20231226	123000	769499515	2995	2995	2995	2990	5
368	20231226	122900	769484555	2990	2985	2995	2985	1887
369	20231226	122800	763847230	2995	2995	2995	2990	11905
370	20231226	122700	728229960	3000	3000	3000	3000	2
371	20231226	122600	728223960	2995	2995	2995	2995	700
372	20231226	122500	726127460	3000	3000	3000	3000	23
373	20231226	122400	726058460	2995	3000	3000	2995	12
374	20231226	122300	726022510	3000	3000	3000	3000	4
375	20231226	122200	726010510	3005	3010	3010	3000	1138
376	20231226	122100	722596340	3000	3000	3000	3000	274
377	20231226	122000	721774340	3010	3005	3010	3005	3004
378	20231226	121900	712747315	3005	3005	3005	3005	0
379	20231226	121800	712747315	3005	3000	3005	3000	11
380	20231226	121700	712714310	2995	3000	3000	2995	400
381	20231226	121600	711514730	3005	3005	3005	3005	0
382	20231226	121500	711514730	3005	3000	3005	3000	502
383	20231226	121400	710008720	3000	2995	3000	2995	233
384	20231226	121300	709310810	3000	3000	3000	3000	198
385	20231226	121200	708716810	3000	3000	3000	3000	0
386	20231226	121100	708716810	3000	3000	3000	3000	27
387	20231226	121000	708635810	3000	3000	3000	3000	10
388	20231226	120900	708605810	2995	2995	2995	2995	0
389	20231226	120800	708605810	2995	3000	3000	2995	206
390	20231226	120700	707988835	3000	3000	3000	3000	217
391	20231226	120600	707337835	3000	3000	3000	3000	27
392	20231226	120500	707256835	3005	3005	3005	3005	0
393	20231226	120400	707256835	3005	3005	3005	3005	0
394	20231226	120300	707256835	3005	3005	3005	3005	0
395	20231226	120200	707256835	3005	3000	3005	3000	4143
396	20231226	120100	694827820	3005	3000	3005	3000	77
397	20231226	120000	694596815	3000	3000	3000	3000	23
398	20231226	115900	694527815	3000	3000	3000	3000	1
399	20231226	115800	694524815	3000	3000	3000	3000	0
400	20231226	115700	694524815	3000	3000	3000	3000	14
401	20231226	115600	694482815	3005	3005	3005	3005	0
402	20231226	115500	694482815	3005	3005	3005	3005	0
403	20231226	115400	694482815	3005	3005	3005	3005	26
404	20231226	115300	694404685	3010	3010	3010	3010	0
405	20231226	115200	694404685	3010	3010	3010	3010	0
406	20231226	115100	694404685	3010	3010	3010	3010	0
407	20231226	115000	694404685	3010	3010	3010	3010	6
408	20231226	114900	694386625	2995	3000	3000	2995	3768
409	20231226	114800	683093315	3010	3000	3010	3000	21
410	20231226	114700	683030295	3005	3005	3005	3005	13
411	20231226	114600	682991230	3005	3005	3005	3005	286
412	20231226	114500	682131800	3010	3010	3010	3005	4
413	20231226	114400	682119765	3005	3005	3005	3005	27
414	20231226	114300	682038630	3005	3010	3010	3005	15
415	20231226	114200	681993545	3010	3010	3010	3010	0
416	20231226	114100	681993545	3010	3010	3010	3010	3
417	20231226	114000	681984515	3010	3005	3010	3005	15
418	20231226	113900	681939430	3010	3010	3010	3010	2
419	20231226	113800	681933410	3010	3005	3010	3000	652
420	20231226	113700	679976715	3005	3005	3005	3005	96
421	20231226	113600	679688235	3010	3010	3015	3010	2013
422	20231226	113500	673629100	3010	3010	3010	3010	138
423	20231226	113400	673213720	3010	3010	3010	3010	5
424	20231226	113300	673198670	3010	3010	3010	3010	26
425	20231226	113200	673120410	3005	3005	3005	3005	503
426	20231226	113100	671608895	3005	3005	3005	3005	541
427	20231226	113000	669983190	3005	3005	3005	3005	0
428	20231226	112900	669983190	3005	3005	3005	3000	2560
429	20231226	112800	662298125	3005	3005	3005	3005	301
430	20231226	112700	661393620	3005	3005	3005	3005	1
431	20231226	112600	661390615	3000	3000	3005	3000	404
432	20231226	112500	660178550	3005	3000	3005	3000	259
433	20231226	112400	659400400	3000	3000	3000	3000	0
434	20231226	112300	659400400	3000	3000	3000	3000	30
435	20231226	112200	659310400	3000	3000	3000	3000	13
436	20231226	112100	659271400	3000	3000	3000	3000	0
437	20231226	112000	659271400	3000	3000	3000	3000	208
438	20231226	111900	658647400	3000	3000	3000	3000	30
439	20231226	111800	658557400	3005	3005	3005	3005	0
440	20231226	111700	658557400	3005	3000	3005	3000	8
441	20231226	111600	658533385	2990	2995	3015	2990	10020
442	20231226	111500	628360445	2995	2995	2995	2995	67
443	20231226	111400	628159780	2995	2995	2995	2995	5
444	20231226	111300	628144805	2995	3000	3000	2995	905
445	20231226	111200	625434305	3000	3000	3000	3000	13
446	20231226	111100	625395305	3000	3000	3000	3000	31
447	20231226	111000	625302305	2995	2995	2995	2995	708
448	20231226	110900	623181845	2995	2995	2995	2995	21
449	20231226	110800	623118950	2995	2990	2995	2990	2463
450	20231226	110700	615752815	2995	2995	2995	2995	0
451	20231226	110600	615752815	2995	2995	2995	2995	559
452	20231226	110500	614078610	2995	3000	3000	2995	33
453	20231226	110400	613979620	2995	2995	2995	2995	241
454	20231226	110300	613257825	3000	3000	3000	3000	2
455	20231226	110200	613251825	3000	3000	3000	3000	1
456	20231226	110100	613248825	3000	3000	3000	3000	13
457	20231226	110000	613209825	2995	2995	2995	2995	33
458	20231226	105900	613110990	2995	2995	2995	2995	0
459	20231226	105800	613110990	2995	2995	2995	2995	47
460	20231226	105700	612970225	2995	2995	2995	2995	1471
461	20231226	105600	608564580	2995	3000	3000	2995	1100
462	20231226	105500	605269580	3000	2995	3000	2995	209
463	20231226	105400	604643430	3000	3000	3000	3000	338
464	20231226	105300	603629430	3000	3000	3000	3000	3
465	20231226	105200	603620430	3000	3000	3000	3000	144
466	20231226	105100	603188430	3000	3000	3000	3000	93
467	20231226	105000	602909430	3000	3000	3000	3000	0
468	20231226	104900	602909430	3000	3000	3000	3000	20
469	20231226	104800	602849430	3000	2995	3000	2995	57
470	20231226	104700	602678700	2995	2995	2995	2995	17
471	20231226	104600	602627785	2990	2995	3000	2990	140
472	20231226	104500	602208535	3000	2990	3000	2990	125
473	20231226	104400	601834245	2990	2995	2995	2990	293
474	20231226	104300	600956860	2995	2995	2995	2990	5207
475	20231226	104200	585386895	2995	2990	2995	2990	181
476	20231226	104100	584844850	2990	2995	2995	2990	3523
477	20231226	104000	574303580	2995	2995	2995	2990	5243
478	20231226	103900	558612015	3000	3000	3000	3000	10026
479	20231226	103800	528534015	3005	3005	3005	3005	0
480	20231226	103700	528534015	3005	3005	3005	3000	1113
481	20231226	103600	525194450	3005	3005	3005	3005	0
482	20231226	103500	525194450	3005	3005	3005	3005	1
483	20231226	103400	525191445	3005	3005	3005	3005	100
484	20231226	103300	524890945	3005	3005	3005	3005	13
485	20231226	103200	524851880	3005	3005	3005	3000	80
486	20231226	103100	524611845	3005	3000	3005	3000	61
487	20231226	103000	524428740	3005	3005	3005	3005	15
488	20231226	102900	524383665	3005	3005	3005	3000	32
489	20231226	102800	524287605	3000	3005	3005	3000	50
490	20231226	102700	524137590	2995	3005	3005	2995	18
491	20231226	102600	524083600	3000	3005	3005	2995	118
492	20231226	102500	523730075	3005	3005	3005	3005	3
493	20231226	102400	523721060	3005	3005	3005	3005	3
494	20231226	102300	523712045	3005	3000	3005	3000	469
495	20231226	102200	522305040	3000	3000	3000	3000	3
496	20231226	102100	522296040	3000	3000	3000	3000	63
497	20231226	102000	522107040	3000	3000	3000	2990	4523
498	20231226	101900	508582205	3000	2995	3000	2995	424
499	20231226	101800	507311455	3000	3000	3000	3000	60
500	20231226	101700	507131455	2995	3005	3005	2995	1104
501	20231226	101600	503824945	3000	3000	3000	2995	1266
502	20231226	101500	500033195	3000	2995	3000	2995	1107
503	20231226	101400	496717715	3000	3005	3005	3000	440
504	20231226	101300	495397695	3005	3005	3005	3000	26
505	20231226	101200	495319615	3005	3005	3005	3005	23
506	20231226	101100	495250500	3005	3005	3005	3000	83
507	20231226	101000	495001465	3005	3005	3005	3000	123
508	20231226	100900	494632450	3005	3005	3005	3005	495
509	20231226	100800	493144975	3005	3000	3005	3000	436
510	20231226	100700	491836965	3000	3000	3000	2995	857
511	20231226	100600	489269255	3000	3005	3005	2995	257
512	20231226	100500	488498230	3005	3000	3005	2995	1667
513	20231226	100400	483503095	3005	3000	3005	3000	1874
514	20231226	100300	477881080	3000	3000	3000	3000	34
515	20231226	100200	477779080	2995	3000	3000	2995	181
516	20231226	100100	477236830	3005	3005	3005	3005	4
517	20231226	100000	477224810	2990	3005	3005	2990	8171
518	20231226	095900	452755380	3000	3010	3010	3000	443
519	20231226	095800	451426280	3010	3010	3010	3005	149
520	20231226	095700	450978290	3010	3010	3010	3010	169
521	20231226	095600	450469600	3010	3010	3010	3000	608
522	20231226	095500	448645520	3010	3010	3010	3005	18
523	20231226	095400	448591405	3010	3010	3010	3000	323
524	20231226	095300	447622375	3010	3005	3010	3005	1185
525	20231226	095200	444058360	3000	3005	3005	3000	10323
526	20231226	095100	413086350	3010	3010	3010	3010	6
527	20231226	095000	413068290	3005	3005	3010	3000	6128
528	20231226	094900	394669600	3005	3010	3010	3000	10553
529	20231226	094800	362969285	3015	3015	3015	3015	139
530	20231226	094700	362550200	3015	3015	3015	3015	0
531	20231226	094600	362550200	3015	3015	3015	3015	0
532	20231226	094500	362550200	3015	3015	3015	3015	7
533	20231226	094400	362529095	3020	3020	3020	3010	4864
534	20231226	094300	347886650	3015	3015	3015	3015	100
535	20231226	094200	347585150	3010	3015	3015	3010	6458
536	20231226	094100	328144040	3020	3020	3020	3020	0
537	20231226	094000	328144040	3020	3020	3020	3015	4038
538	20231226	093900	315969425	3020	3025	3025	3020	172
539	20231226	093800	315449920	3025	3020	3025	3020	26
540	20231226	093700	315371315	3020	3025	3025	3020	302
541	20231226	093600	314458265	3025	3025	3025	3025	10
542	20231226	093500	314428015	3025	3025	3025	3025	47
543	20231226	093400	314285840	3025	3025	3025	3025	2
544	20231226	093300	314279790	3015	3025	3025	3015	989
545	20231226	093200	311297155	3025	3025	3025	3020	336
546	20231226	093100	310282425	3025	3025	3025	3025	1
547	20231226	093000	310279400	3020	3025	3025	3020	22
548	20231226	092900	310212860	3025	3020	3025	3020	527
549	20231226	092800	308620835	3015	3020	3020	3015	16
550	20231226	092700	308572580	3025	3025	3025	3025	1
551	20231226	092600	308569555	3010	3020	3020	3010	30000
552	20231226	092500	218112010	3030	3030	3030	3030	1
553	20231226	092400	218108980	3020	3020	3020	3020	329
554	20231226	092300	217115400	3020	3030	3030	3020	1287
555	20231226	092200	213215800	3030	3030	3030	3020	63
556	20231226	092100	213025260	3030	3020	3030	3015	111
557	20231226	092000	212689245	3030	3035	3035	3030	166
558	20231226	091900	212185515	3035	3035	3035	3035	1
559	20231226	091800	212182480	3035	3030	3035	3030	21
560	20231226	091700	212118845	3030	3020	3030	3020	367
561	20231226	091600	211010375	3035	3035	3035	3015	1156
562	20231226	091500	207505015	3015	3015	3015	3015	4691
563	20231226	091400	193361650	3015	3015	3015	3015	4555
564	20231226	091300	179628325	3015	3015	3015	3010	70
565	20231226	091200	179417600	3010	3015	3015	3010	4996
566	20231226	091100	164377095	3015	3015	3015	3010	2415
567	20231226	091000	157106025	3015	3020	3020	3010	14381
568	20231226	090900	113757795	3025	3030	3030	3025	1290
569	20231226	090800	109852935	3025	3030	3030	3020	4727
570	20231226	090700	95555235	3025	3030	3030	3025	2413
571	20231226	090600	88243980	3035	3035	3035	3030	7632
572	20231226	090500	65118475	3035	3035	3035	3035	4914
573	20231226	090400	50204485	3050	3050	3050	3035	188
574	20231226	090300	49632435	3030	3045	3045	3030	8879
575	20231226	090200	22673310	3030	3045	3045	3030	3962
576	20231226	090100	10653015	3035	3050	3050	3035	1346
577	20231226	090000	6567740	3035	3035	3035	3035	2164