KissMeData/000680/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183200	572215180	2860	2860	2860	2860	2986
3	20241219	183100	572215180	2860	2860	2860	2860	0
4	20241219	183000	572215180	2860	2860	2860	2860	0
5	20241219	182900	572215180	2860	2860	2860	2860	0
6	20241219	182800	572215180	2860	2860	2860	2860	0
7	20241219	182700	572215180	2860	2860	2860	2860	0
8	20241219	182600	572215180	2860	2860	2860	2860	0
9	20241219	182500	572215180	2860	2860	2860	2860	0
10	20241219	182400	572215180	2860	2860	2860	2860	0
11	20241219	182300	572215180	2860	2860	2860	2860	0
12	20241219	182200	572215180	2860	2860	2860	2860	0
13	20241219	182100	572215180	2860	2860	2860	2860	0
14	20241219	182000	572215180	2860	2860	2860	2860	0
15	20241219	181900	572215180	2860	2860	2860	2860	0
16	20241219	181800	572215180	2860	2860	2860	2860	0
17	20241219	181700	572215180	2860	2860	2860	2860	0
18	20241219	181600	572215180	2860	2860	2860	2860	0
19	20241219	181500	572215180	2860	2860	2860	2860	0
20	20241219	181400	572215180	2860	2860	2860	2860	0
21	20241219	181300	572215180	2860	2860	2860	2860	0
22	20241219	181200	572215180	2860	2860	2860	2860	0
23	20241219	181100	572215180	2860	2860	2860	2860	0
24	20241219	181000	572215180	2860	2860	2860	2860	0
25	20241219	180900	572215180	2860	2860	2860	2860	0
26	20241219	180800	572215180	2860	2860	2860	2860	0
27	20241219	180700	572215180	2860	2860	2860	2860	0
28	20241219	180600	572215180	2860	2860	2860	2860	0
29	20241219	180500	572215180	2860	2860	2860	2860	0
30	20241219	180400	572215180	2860	2860	2860	2860	0
31	20241219	180300	572215180	2860	2860	2860	2860	0
32	20241219	180200	572215180	2860	2860	2860	2860	2986
33	20241219	180100	572215180	2860	2860	2860	2860	0
34	20241219	180000	572215180	2860	2860	2860	2860	0
35	20241219	175900	572215180	2860	2860	2860	2860	0
36	20241219	175800	572215180	2860	2860	2860	2860	0
37	20241219	175700	572215180	2860	2860	2860	2860	0
38	20241219	175600	572215180	2860	2860	2860	2860	0
39	20241219	175500	572215180	2860	2860	2860	2860	0
40	20241219	175400	572215180	2860	2860	2860	2860	0
41	20241219	175300	572215180	2860	2860	2860	2860	0
42	20241219	175200	572215180	2860	2860	2860	2860	0
43	20241219	175100	572215180	2860	2860	2860	2860	0
44	20241219	175000	572215180	2860	2860	2860	2860	0
45	20241219	174900	572215180	2860	2860	2860	2860	0
46	20241219	174800	572215180	2860	2860	2860	2860	0
47	20241219	174700	572215180	2860	2860	2860	2860	0
48	20241219	174600	572215180	2860	2860	2860	2860	0
49	20241219	174500	572215180	2860	2860	2860	2860	0
50	20241219	174400	572215180	2860	2860	2860	2860	0
51	20241219	174300	572215180	2860	2860	2860	2860	0
52	20241219	174200	572215180	2860	2860	2860	2860	0
53	20241219	174100	572215180	2860	2860	2860	2860	0
54	20241219	174000	572215180	2860	2860	2860	2860	0
55	20241219	173900	572215180	2860	2860	2860	2860	0
56	20241219	173800	572215180	2860	2860	2860	2860	0
57	20241219	173700	572215180	2860	2860	2860	2860	0
58	20241219	173600	572215180	2860	2860	2860	2860	0
59	20241219	173500	572215180	2860	2860	2860	2860	0
60	20241219	173400	572215180	2860	2860	2860	2860	0
61	20241219	173300	572215180	2860	2860	2860	2860	0
62	20241219	173200	572215180	2860	2860	2860	2860	2986
63	20241219	173100	572215180	2860	2860	2860	2860	0
64	20241219	173000	572215180	2860	2860	2860	2860	0
65	20241219	172900	572215180	2860	2860	2860	2860	0
66	20241219	172800	572215180	2860	2860	2860	2860	0
67	20241219	172700	572215180	2860	2860	2860	2860	0
68	20241219	172600	572215180	2860	2860	2860	2860	0
69	20241219	172500	572215180	2860	2860	2860	2860	0
70	20241219	172400	572215180	2860	2860	2860	2860	0
71	20241219	172300	572215180	2860	2860	2860	2860	0
72	20241219	172200	572215180	2860	2860	2860	2860	0
73	20241219	172100	572215180	2860	2860	2860	2860	0
74	20241219	172000	572215180	2860	2860	2860	2860	0
75	20241219	171900	572215180	2860	2860	2860	2860	0
76	20241219	171800	572215180	2860	2860	2860	2860	0
77	20241219	171700	572215180	2860	2860	2860	2860	0
78	20241219	171600	572215180	2860	2860	2860	2860	0
79	20241219	171500	572215180	2860	2860	2860	2860	0
80	20241219	171400	572215180	2860	2860	2860	2860	0
81	20241219	171300	572215180	2860	2860	2860	2860	0
82	20241219	171200	572215180	2860	2860	2860	2860	0
83	20241219	171100	572215180	2860	2860	2860	2860	0
84	20241219	171000	572215180	2860	2860	2860	2860	0
85	20241219	170900	572215180	2860	2860	2860	2860	0
86	20241219	170800	572215180	2860	2860	2860	2860	0
87	20241219	170700	572215180	2860	2860	2860	2860	0
88	20241219	170600	572215180	2860	2860	2860	2860	0
89	20241219	170500	572215180	2860	2860	2860	2860	0
90	20241219	170400	572215180	2860	2860	2860	2860	0
91	20241219	170300	572215180	2860	2860	2860	2860	0
92	20241219	170200	572215180	2860	2860	2860	2860	2986
93	20241219	170100	572215180	2860	2860	2860	2860	0
94	20241219	170000	572215180	2860	2860	2860	2860	0
95	20241219	165900	572215180	2860	2860	2860	2860	0
96	20241219	165800	572215180	2860	2860	2860	2860	0
97	20241219	165700	572215180	2860	2860	2860	2860	0
98	20241219	165600	572215180	2860	2860	2860	2860	0
99	20241219	165500	572215180	2860	2860	2860	2860	0
100	20241219	165400	572215180	2860	2860	2860	2860	0
101	20241219	165300	572215180	2860	2860	2860	2860	0
102	20241219	165200	572215180	2860	2860	2860	2860	0
103	20241219	165100	572215180	2860	2860	2860	2860	0
104	20241219	165000	572215180	2860	2860	2860	2860	0
105	20241219	164900	572215180	2860	2860	2860	2860	0
106	20241219	164800	572215180	2860	2860	2860	2860	0
107	20241219	164700	572215180	2860	2860	2860	2860	0
108	20241219	164600	572215180	2860	2860	2860	2860	0
109	20241219	164500	572215180	2860	2860	2860	2860	0
110	20241219	164400	572215180	2860	2860	2860	2860	0
111	20241219	164300	572215180	2860	2860	2860	2860	0
112	20241219	164200	572215180	2860	2860	2860	2860	0
113	20241219	164100	572215180	2860	2860	2860	2860	0
114	20241219	164000	572215180	2860	2860	2860	2860	0
115	20241219	163900	572215180	2860	2860	2860	2860	0
116	20241219	163800	572215180	2860	2860	2860	2860	0
117	20241219	163700	572215180	2860	2860	2860	2860	0
118	20241219	163600	572215180	2860	2860	2860	2860	0
119	20241219	163500	572215180	2860	2860	2860	2860	0
120	20241219	163400	572215180	2860	2860	2860	2860	0
121	20241219	163300	572215180	2860	2860	2860	2860	0
122	20241219	163200	572215180	2860	2860	2860	2860	2986
123	20241219	163100	572215180	2860	2860	2860	2860	0
124	20241219	163000	572215180	2860	2860	2860	2860	0
125	20241219	162900	572215180	2860	2860	2860	2860	0
126	20241219	162800	572215180	2860	2860	2860	2860	0
127	20241219	162700	572215180	2860	2860	2860	2860	0
128	20241219	162600	572215180	2860	2860	2860	2860	0
129	20241219	162500	572215180	2860	2860	2860	2860	0
130	20241219	162400	572215180	2860	2860	2860	2860	0
131	20241219	162300	572215180	2860	2860	2860	2860	0
132	20241219	162200	572215180	2860	2860	2860	2860	0
133	20241219	162100	572215180	2860	2860	2860	2860	0
134	20241219	162000	572215180	2860	2860	2860	2860	0
135	20241219	161900	572215180	2860	2860	2860	2860	0
136	20241219	161800	572215180	2860	2860	2860	2860	0
137	20241219	161700	572215180	2860	2860	2860	2860	0
138	20241219	161600	572215180	2860	2860	2860	2860	0
139	20241219	161500	572215180	2860	2860	2860	2860	0
140	20241219	161400	572215180	2860	2860	2860	2860	0
141	20241219	161300	572215180	2860	2860	2860	2860	0
142	20241219	161200	572215180	2860	2860	2860	2860	0
143	20241219	161100	572215180	2860	2860	2860	2860	0
144	20241219	161000	572215180	2860	2860	2860	2860	0
145	20241219	160900	572215180	2860	2860	2860	2860	0
146	20241219	160800	572215180	2860	2860	2860	2860	0
147	20241219	160700	572215180	2860	2860	2860	2860	0
148	20241219	160600	572215180	2860	2860	2860	2860	0
149	20241219	160500	572215180	2860	2860	2860	2860	0
150	20241219	160400	572215180	2860	2860	2860	2860	0
151	20241219	160300	572215180	2860	2860	2860	2860	0
152	20241219	160200	572215180	2860	2860	2860	2860	2986
153	20241219	160100	572215180	2860	2860	2860	2860	0
154	20241219	160000	572215180	2860	2860	2860	2860	0
155	20241219	155900	572215180	2860	2860	2860	2860	0
156	20241219	155800	572215180	2860	2860	2860	2860	0
157	20241219	155700	572215180	2860	2860	2860	2860	0
158	20241219	155600	572215180	2860	2860	2860	2860	0
159	20241219	155500	572215180	2860	2860	2860	2860	0
160	20241219	155400	572215180	2860	2860	2860	2860	0
161	20241219	155300	572215180	2860	2860	2860	2860	0
162	20241219	155200	572215180	2860	2860	2860	2860	0
163	20241219	155100	572215180	2860	2860	2860	2860	0
164	20241219	155000	572215180	2860	2860	2860	2860	0
165	20241219	154900	572215180	2860	2860	2860	2860	0
166	20241219	154800	572215180	2860	2860	2860	2860	0
167	20241219	154700	572215180	2860	2860	2860	2860	0
168	20241219	154600	572215180	2860	2860	2860	2860	0
169	20241219	154500	572215180	2860	2860	2860	2860	0
170	20241219	154400	572215180	2860	2860	2860	2860	0
171	20241219	154300	572215180	2860	2860	2860	2860	0
172	20241219	154200	572215180	2860	2860	2860	2860	0
173	20241219	154100	572215180	2860	2860	2860	2860	0
174	20241219	154000	572215180	2860	2860	2860	2860	0
175	20241219	153900	572215180	2860	2860	2860	2860	0
176	20241219	153800	572215180	2860	2860	2860	2860	0
177	20241219	153700	572215180	2860	2860	2860	2860	0
178	20241219	153600	572215180	2860	2860	2860	2860	0
179	20241219	153500	572215180	2860	2860	2860	2860	0
180	20241219	153400	572215180	2860	2860	2860	2860	0
181	20241219	153300	572215180	2860	2860	2860	2860	0
182	20241219	153200	572215180	2860	2860	2860	2860	2986
183	20241219	153100	572215180	2860	2860	2860	2860	0
184	20241219	153000	572215180	2860	2860	2860	2860	2986
185	20241219	152900	563675220	2880	2880	2880	2880	0
186	20241219	152800	563675220	2880	2880	2880	2880	0
187	20241219	152700	563675220	2880	2880	2880	2880	0
188	20241219	152600	563675220	2880	2880	2880	2880	0
189	20241219	152500	563675220	2880	2880	2880	2880	0
190	20241219	152400	563675220	2880	2880	2880	2880	0
191	20241219	152300	563675220	2880	2880	2880	2880	0
192	20241219	152200	563675220	2880	2880	2880	2880	0
193	20241219	152100	563675220	2880	2880	2880	2880	0
194	20241219	152000	563675220	2880	2880	2880	2880	0
195	20241219	151900	563675220	2880	2875	2880	2875	202
196	20241219	151800	563093515	2880	2880	2880	2875	178
197	20241219	151700	562580885	2875	2865	2880	2865	310
198	20241219	151600	561691175	2865	2865	2865	2860	4
199	20241219	151500	561679720	2875	2870	2875	2860	628
200	20241219	151400	559879780	2875	2875	2875	2875	136
201	20241219	151300	559488780	2875	2875	2875	2875	50
202	20241219	151200	559345030	2875	2875	2875	2870	123
203	20241219	151100	558991905	2875	2875	2875	2875	74
204	20241219	151000	558779155	2870	2875	2875	2870	202
205	20241219	150900	558199405	2875	2875	2875	2875	78
206	20241219	150800	557975155	2870	2875	2875	2870	488
207	20241219	150700	556573410	2875	2875	2875	2875	115
208	20241219	150600	556242785	2875	2875	2875	2875	81
209	20241219	150500	556009910	2870	2875	2875	2870	145
210	20241219	150400	555593040	2870	2870	2870	2870	230
211	20241219	150300	554932940	2870	2870	2870	2870	201
212	20241219	150200	554356070	2870	2870	2870	2870	39
213	20241219	150100	554244140	2870	2865	2870	2865	31
214	20241219	150000	554155180	2865	2865	2865	2865	3
215	20241219	145900	554146585	2860	2870	2870	2860	7
216	20241219	145800	554126515	2865	2860	2870	2860	871
217	20241219	145700	551634850	2860	2865	2865	2860	10
218	20241219	145600	551606205	2860	2855	2865	2855	278
219	20241219	145500	550810030	2860	2860	2860	2855	5104
220	20241219	145400	536217590	2855	2860	2865	2855	3
221	20241219	145300	536209010	2865	2860	2865	2860	9
222	20241219	145200	536183240	2855	2860	2865	2855	8
223	20241219	145100	536160340	2855	2855	2855	2855	0
224	20241219	145000	536160340	2855	2860	2860	2855	800
225	20241219	144900	533872345	2865	2865	2865	2865	6
226	20241219	144800	533855155	2860	2860	2865	2860	210
227	20241219	144700	533254510	2860	2860	2860	2860	0
228	20241219	144600	533254510	2860	2865	2865	2860	123
229	20241219	144500	532902120	2860	2865	2865	2830	41799
230	20241219	144400	414063135	2865	2870	2870	2865	109
231	20241219	144300	413750310	2870	2875	2875	2870	456
232	20241219	144200	412441560	2870	2870	2870	2870	0
233	20241219	144100	412441560	2870	2870	2870	2870	2
234	20241219	144000	412435820	2870	2865	2875	2865	889
235	20241219	143900	409879965	2875	2880	2880	2870	4266
236	20241219	143800	397625205	2870	2890	2895	2835	43451
237	20241219	143700	273651435	2895	2895	2895	2895	0
238	20241219	143600	273651435	2895	2890	2895	2890	346
239	20241219	143500	272651465	2890	2890	2890	2890	1
240	20241219	143400	272648575	2895	2895	2895	2895	10
241	20241219	143300	272619625	2895	2895	2895	2895	6
242	20241219	143200	272602255	2885	2885	2885	2885	0
243	20241219	143100	272602255	2885	2890	2890	2885	1420
244	20241219	143000	268502995	2895	2895	2895	2895	7
245	20241219	142900	268482730	2890	2890	2890	2890	1
246	20241219	142800	268479840	2895	2895	2895	2895	517
247	20241219	142700	266983125	2900	2900	2900	2900	13
248	20241219	142600	266945425	2900	2900	2900	2900	0
249	20241219	142500	266945425	2900	2900	2900	2900	0
250	20241219	142400	266945425	2900	2895	2900	2895	9
251	20241219	142300	266919335	2895	2895	2895	2895	0
252	20241219	142200	266919335	2895	2895	2895	2895	482
253	20241219	142100	265523945	2900	2900	2900	2900	299
254	20241219	142000	264656845	2900	2900	2900	2900	119
255	20241219	141900	264311745	2900	2900	2900	2900	0
256	20241219	141800	264311745	2900	2900	2900	2900	15
257	20241219	141700	264268245	2900	2900	2900	2900	2
258	20241219	141600	264262445	2890	2890	2890	2890	0
259	20241219	141500	264262445	2890	2890	2890	2890	0
260	20241219	141400	264262445	2890	2890	2890	2890	2
261	20241219	141300	264256665	2905	2905	2905	2905	0
262	20241219	141200	264256665	2905	2905	2905	2905	0
263	20241219	141100	264256665	2905	2900	2905	2900	1174
264	20241219	141000	260847120	2900	2900	2900	2900	18
265	20241219	140900	260794920	2900	2890	2900	2890	8
266	20241219	140800	260771735	2885	2880	2885	2880	2
267	20241219	140700	260765970	2885	2865	2895	2865	2701
268	20241219	140600	252960765	2880	2905	2905	2800	37386
269	20241219	140500	146257755	2910	2910	2910	2910	8
270	20241219	140400	146234475	2905	2905	2905	2905	0
271	20241219	140300	146234475	2905	2905	2905	2905	0
272	20241219	140200	146234475	2905	2910	2910	2905	15
273	20241219	140100	146190875	2910	2910	2910	2910	0
274	20241219	140000	146190875	2910	2910	2910	2910	119
275	20241219	135900	145844585	2910	2910	2910	2910	0
276	20241219	135800	145844585	2910	2910	2910	2910	6
277	20241219	135700	145827125	2910	2910	2910	2910	24
278	20241219	135600	145757285	2910	2910	2910	2910	0
279	20241219	135500	145757285	2910	2910	2910	2910	6
280	20241219	135400	145739825	2905	2905	2905	2905	0
281	20241219	135300	145739825	2905	2905	2905	2905	0
282	20241219	135200	145739825	2905	2905	2905	2905	1
283	20241219	135100	145736920	2900	2900	2900	2900	0
284	20241219	135000	145736920	2900	2900	2900	2900	1
285	20241219	134900	145734020	2905	2905	2905	2905	5
286	20241219	134800	145719495	2905	2905	2905	2905	0
287	20241219	134700	145719495	2905	2905	2905	2905	232
288	20241219	134600	145045535	2910	2910	2910	2910	7
289	20241219	134500	145025165	2905	2905	2905	2905	0
290	20241219	134400	145025165	2905	2905	2905	2905	132
291	20241219	134300	144641705	2910	2905	2910	2905	2
292	20241219	134200	144635890	2905	2905	2905	2905	0
293	20241219	134100	144635890	2905	2905	2905	2905	0
294	20241219	134000	144635890	2905	2905	2905	2905	0
295	20241219	133900	144635890	2905	2905	2905	2905	162
296	20241219	133800	144165280	2900	2900	2900	2900	0
297	20241219	133700	144165280	2900	2905	2905	2900	2008
298	20241219	133600	138341380	2905	2900	2905	2900	2
299	20241219	133500	138335575	2905	2905	2905	2905	0
300	20241219	133400	138335575	2905	2905	2905	2905	856
301	20241219	133300	135848895	2905	2910	2910	2905	150
302	20241219	133200	135413115	2905	2905	2905	2905	0
303	20241219	133100	135413115	2905	2905	2905	2905	0
304	20241219	133000	135413115	2905	2905	2905	2905	1
305	20241219	132900	135410210	2900	2905	2905	2900	698
306	20241219	132800	133385305	2905	2905	2905	2905	24
307	20241219	132700	133315585	2910	2910	2910	2910	0
308	20241219	132600	133315585	2910	2910	2910	2910	0
309	20241219	132500	133315585	2910	2910	2910	2910	0
310	20241219	132400	133315585	2910	2905	2910	2905	527
311	20241219	132300	131784575	2905	2905	2905	2905	40
312	20241219	132200	131668375	2900	2900	2900	2900	1
313	20241219	132100	131665475	2905	2905	2905	2905	42
314	20241219	132000	131543465	2905	2905	2905	2905	8
315	20241219	131900	131520225	2905	2905	2905	2905	398
316	20241219	131800	130364035	2910	2910	2910	2910	0
317	20241219	131700	130364035	2910	2910	2910	2910	16
318	20241219	131600	130317475	2905	2905	2905	2905	0
319	20241219	131500	130317475	2905	2905	2905	2905	0
320	20241219	131400	130317475	2905	2905	2905	2905	0
321	20241219	131300	130317475	2905	2905	2905	2905	1
322	20241219	131200	130314570	2900	2900	2900	2900	0
323	20241219	131100	130314570	2900	2900	2900	2900	1000
324	20241219	131000	127414570	2905	2905	2905	2905	100
325	20241219	130900	127124070	2900	2900	2900	2900	0
326	20241219	130800	127124070	2900	2905	2905	2900	8
327	20241219	130700	127100835	2900	2905	2905	2900	77
328	20241219	130600	126877290	2900	2900	2900	2900	0
329	20241219	130500	126877290	2900	2910	2910	2900	7
330	20241219	130400	126856935	2910	2910	2910	2910	0
331	20241219	130300	126856935	2910	2910	2910	2910	10
332	20241219	130200	126827835	2905	2905	2905	2905	7
333	20241219	130100	126807500	2905	2905	2905	2905	0
334	20241219	130000	126807500	2905	2905	2905	2905	2217
335	20241219	125900	120367115	2910	2910	2910	2910	0
336	20241219	125800	120367115	2910	2910	2910	2910	6
337	20241219	125700	120349655	2910	2910	2910	2910	48
338	20241219	125600	120209975	2910	2910	2910	2910	0
339	20241219	125500	120209975	2910	2910	2910	2910	7
340	20241219	125400	120189605	2910	2910	2910	2910	0
341	20241219	125300	120189605	2910	2910	2910	2910	3
342	20241219	125200	120180875	2910	2910	2910	2910	104
343	20241219	125100	119878235	2905	2905	2905	2905	0
344	20241219	125000	119878235	2905	2905	2905	2905	0
345	20241219	124900	119878235	2905	2905	2905	2905	7
346	20241219	124800	119857900	2910	2910	2910	2910	2
347	20241219	124700	119852080	2900	2900	2900	2900	1200
348	20241219	124600	116372080	2905	2905	2905	2905	5
349	20241219	124500	116357555	2905	2905	2905	2905	97
350	20241219	124400	116075770	2905	2910	2910	2905	265
351	20241219	124300	115305935	2910	2910	2910	2910	6
352	20241219	124200	115288475	2910	2910	2910	2910	0
353	20241219	124100	115288475	2910	2910	2910	2910	0
354	20241219	124000	115288475	2910	2910	2910	2910	71
355	20241219	123900	115081865	2915	2915	2915	2915	2
356	20241219	123800	115076035	2910	2910	2910	2910	0
357	20241219	123700	115076035	2910	2910	2910	2910	97
358	20241219	123600	114793765	2915	2920	2920	2915	9
359	20241219	123500	114767520	2920	2915	2920	2915	18
360	20241219	123400	114715040	2915	2915	2915	2915	72
361	20241219	123300	114505160	2920	2920	2920	2920	5
362	20241219	123200	114490560	2920	2920	2920	2920	0
363	20241219	123100	114490560	2920	2920	2920	2920	0
364	20241219	123000	114490560	2920	2920	2920	2920	2
365	20241219	122900	114484720	2910	2910	2910	2910	1
366	20241219	122800	114481810	2920	2920	2920	2920	0
367	20241219	122700	114481810	2920	2920	2920	2920	61
368	20241219	122600	114303690	2905	2905	2905	2905	150
369	20241219	122500	113867940	2920	2920	2920	2920	2
370	20241219	122400	113862100	2905	2920	2920	2905	302
371	20241219	122300	112981390	2920	2920	2920	2920	2
372	20241219	122200	112975550	2915	2915	2915	2915	15
373	20241219	122100	112931825	2915	2920	2920	2915	64
374	20241219	122000	112745255	2920	2920	2920	2920	6
375	20241219	121900	112727735	2920	2920	2920	2920	0
376	20241219	121800	112727735	2920	2920	2920	2920	0
377	20241219	121700	112727735	2920	2920	2920	2920	7
378	20241219	121600	112707295	2920	2920	2920	2920	2
379	20241219	121500	112701455	2920	2920	2920	2920	0
380	20241219	121400	112701455	2920	2920	2920	2920	5
381	20241219	121300	112686855	2920	2920	2920	2920	0
382	20241219	121200	112686855	2920	2920	2920	2920	2
383	20241219	121100	112681015	2920	2920	2920	2920	7
384	20241219	121000	112660575	2920	2920	2920	2920	0
385	20241219	120900	112660575	2920	2920	2920	2920	154
386	20241219	120800	112210895	2915	2915	2915	2915	315
387	20241219	120700	111292670	2915	2915	2915	2915	2
388	20241219	120600	111286840	2915	2915	2915	2915	0
389	20241219	120500	111286840	2915	2915	2915	2915	0
390	20241219	120400	111286840	2915	2915	2915	2915	1
391	20241219	120300	111283925	2905	2915	2915	2905	3
392	20241219	120200	111275190	2915	2915	2915	2915	0
393	20241219	120100	111275190	2915	2915	2915	2915	1
394	20241219	120000	111272275	2915	2915	2915	2915	0
395	20241219	115900	111272275	2915	2915	2915	2915	148
396	20241219	115800	110840855	2915	2915	2915	2915	2
397	20241219	115700	110835025	2915	2915	2915	2915	1
398	20241219	115600	110832110	2890	2915	2915	2890	1833
399	20241219	115500	105521105	2910	2910	2910	2910	41
400	20241219	115400	105401795	2910	2910	2910	2910	1
401	20241219	115300	105398885	2910	2910	2910	2910	1
402	20241219	115200	105395975	2905	2905	2905	2905	1
403	20241219	115100	105393070	2900	2900	2900	2900	10
404	20241219	115000	105364070	2900	2905	2905	2900	170
405	20241219	114900	104870550	2915	2915	2915	2915	2
406	20241219	114800	104864720	2910	2910	2910	2910	128
407	20241219	114700	104492240	2910	2905	2910	2905	481
408	20241219	114600	103094925	2910	2910	2910	2910	6
409	20241219	114500	103077465	2910	2910	2910	2910	50
410	20241219	114400	102931965	2915	2915	2915	2915	22
411	20241219	114300	102867835	2910	2910	2910	2910	1
412	20241219	114200	102864925	2910	2915	2915	2910	47
413	20241219	114100	102727945	2915	2905	2915	2905	187
414	20241219	114000	102184625	2915	2910	2915	2910	7
415	20241219	113900	102164245	2915	2915	2915	2915	7
416	20241219	113800	102143840	2920	2920	2920	2920	0
417	20241219	113700	102143840	2920	2920	2920	2920	0
418	20241219	113600	102143840	2920	2920	2920	2920	9
419	20241219	113500	102117560	2920	2920	2920	2920	297
420	20241219	113400	101250320	2920	2915	2920	2915	29
421	20241219	113300	101165710	2915	2915	2915	2910	44
422	20241219	113200	101037480	2910	2910	2910	2910	0
423	20241219	113100	101037480	2910	2915	2915	2910	49
424	20241219	113000	100894680	2915	2915	2915	2910	58
425	20241219	112900	100725860	2915	2915	2915	2915	13
426	20241219	112800	100687965	2920	2910	2920	2910	7
427	20241219	112700	100667580	2910	2905	2910	2905	1597
428	20241219	112600	96028290	2905	2905	2905	2905	2
429	20241219	112500	96022480	2905	2905	2905	2905	69
430	20241219	112400	95822035	2905	2905	2905	2905	5
431	20241219	112300	95807510	2905	2905	2905	2905	0
432	20241219	112200	95807510	2905	2905	2905	2905	0
433	20241219	112100	95807510	2905	2905	2905	2905	2
434	20241219	112000	95801700	2905	2905	2905	2905	26
435	20241219	111900	95726170	2905	2905	2905	2905	0
436	20241219	111800	95726170	2905	2905	2905	2905	2
437	20241219	111700	95720360	2900	2900	2900	2895	393
438	20241219	111600	94580995	2895	2895	2895	2895	0
439	20241219	111500	94580995	2895	2895	2895	2895	0
440	20241219	111400	94580995	2895	2900	2900	2895	10
441	20241219	111300	94552015	2900	2900	2900	2900	0
442	20241219	111200	94552015	2900	2900	2900	2895	4
443	20241219	111100	94540420	2895	2900	2900	2895	6
444	20241219	111000	94523025	2900	2905	2910	2900	2050
445	20241219	110900	88577560	2905	2905	2905	2905	0
446	20241219	110800	88577560	2905	2910	2920	2905	12
447	20241219	110700	88542635	2905	2905	2905	2905	50
448	20241219	110600	88397385	2905	2905	2905	2905	0
449	20241219	110500	88397385	2905	2905	2905	2905	404
450	20241219	110400	87223765	2920	2905	2920	2905	31
451	20241219	110300	87133685	2920	2920	2920	2920	2
452	20241219	110200	87127845	2910	2910	2910	2910	0
453	20241219	110100	87127845	2910	2905	2920	2905	16
454	20241219	110000	87081305	2910	2910	2910	2910	44
455	20241219	105900	86953265	2920	2910	2920	2910	6
456	20241219	105800	86935790	2920	2915	2920	2915	7
457	20241219	105700	86915375	2920	2915	2920	2915	8
458	20241219	105600	86892045	2920	2920	2920	2920	0
459	20241219	105500	86892045	2920	2920	2920	2920	2
460	20241219	105400	86886205	2915	2910	2915	2910	29
461	20241219	105300	86801680	2915	2905	2915	2905	607
462	20241219	105200	85037885	2905	2905	2905	2905	6
463	20241219	105100	85020455	2900	2900	2900	2900	0
464	20241219	105000	85020455	2900	2900	2900	2900	300
465	20241219	104900	84150455	2900	2905	2905	2900	146
466	20241219	104800	83726875	2900	2900	2900	2900	6
467	20241219	104700	83709475	2905	2905	2905	2905	0
468	20241219	104600	83709475	2905	2905	2905	2905	5
469	20241219	104500	83694950	2905	2905	2905	2905	2
470	20241219	104400	83689140	2905	2905	2905	2905	0
471	20241219	104300	83689140	2905	2905	2905	2905	0
472	20241219	104200	83689140	2905	2900	2905	2900	7
473	20241219	104100	83668810	2905	2905	2905	2905	0
474	20241219	104000	83668810	2905	2900	2905	2900	34
475	20241219	103900	83570195	2905	2905	2905	2900	138
476	20241219	103800	83169875	2905	2900	2905	2900	113
477	20241219	103700	82842170	2905	2905	2905	2905	0
478	20241219	103600	82842170	2905	2910	2910	2905	208
479	20241219	103500	82236930	2910	2910	2910	2910	3
480	20241219	103400	82228200	2910	2905	2910	2905	1101
481	20241219	103300	79029790	2910	2910	2910	2910	0
482	20241219	103200	79029790	2910	2910	2910	2910	1
483	20241219	103100	79026880	2915	2905	2915	2900	567
484	20241219	103000	77381740	2915	2915	2915	2915	0
485	20241219	102900	77381740	2915	2905	2915	2900	4878
486	20241219	102800	63232765	2905	2905	2905	2905	0
487	20241219	102700	63232765	2905	2905	2905	2905	5
488	20241219	102600	63218240	2920	2910	2920	2905	1621
489	20241219	102500	58508645	2920	2920	2920	2920	0
490	20241219	102400	58508645	2920	2920	2920	2920	0
491	20241219	102300	58508645	2920	2920	2920	2920	13
492	20241219	102200	58470685	2920	2920	2920	2920	3
493	20241219	102100	58461925	2920	2915	2920	2905	563
494	20241219	102000	56826320	2910	2910	2920	2910	8
495	20241219	101900	56803025	2905	2910	2910	2905	124
496	20241219	101800	56442190	2905	2915	2915	2905	2785
497	20241219	101700	48339765	2910	2905	2915	2905	971
498	20241219	101600	45512915	2915	2915	2915	2915	2
499	20241219	101500	45507085	2915	2910	2915	2910	6
500	20241219	101400	45489620	2910	2910	2910	2910	194
501	20241219	101300	44925080	2910	2910	2910	2910	3
502	20241219	101200	44916350	2905	2905	2905	2905	350
503	20241219	101100	43899600	2905	2905	2905	2905	7
504	20241219	101000	43879265	2900	2900	2900	2900	27
505	20241219	100900	43800965	2905	2905	2905	2905	98
506	20241219	100800	43516275	2905	2905	2915	2905	61
507	20241219	100700	43339025	2900	2900	2900	2900	0
508	20241219	100600	43339025	2900	2915	2915	2900	21
509	20241219	100500	43277825	2915	2910	2915	2905	5
510	20241219	100400	43263270	2910	2910	2915	2895	111
511	20241219	100300	42941265	2910	2900	2910	2900	1012
512	20241219	100200	40006435	2915	2915	2915	2915	6
513	20241219	100100	39988945	2915	2915	2915	2915	0
514	20241219	100000	39988945	2915	2900	2915	2900	52
515	20241219	095900	39838120	2910	2915	2915	2910	105
516	20241219	095800	39532555	2895	2905	2915	2895	4
517	20241219	095700	39520930	2900	2900	2900	2900	960
518	20241219	095600	36736930	2900	2900	2900	2900	58
519	20241219	095500	36568730	2900	2900	2900	2900	1
520	20241219	095400	36565830	2900	2900	2900	2900	3
521	20241219	095300	36557130	2895	2895	2895	2895	0
522	20241219	095200	36557130	2895	2895	2895	2895	0
523	20241219	095100	36557130	2895	2895	2895	2895	1
524	20241219	095000	36554235	2900	2920	2920	2900	68
525	20241219	094900	36356975	2910	2895	2910	2895	58
526	20241219	094800	36188975	2895	2895	2895	2895	102
527	20241219	094700	35893685	2895	2900	2900	2895	280
528	20241219	094600	35081690	2900	2905	2905	2900	100
529	20241219	094500	34791260	2910	2915	2920	2910	235
530	20241219	094400	34106875	2915	2915	2915	2915	50
531	20241219	094300	33961125	2915	2915	2915	2915	0
532	20241219	094200	33961125	2915	2915	2915	2915	1
533	20241219	094100	33958210	2915	2920	2920	2915	93
534	20241219	094000	33687100	2920	2910	2920	2910	160
535	20241219	093900	33220870	2910	2910	2910	2910	10
536	20241219	093800	33191770	2920	2920	2920	2920	1
537	20241219	093700	33188850	2920	2920	2920	2920	0
538	20241219	093600	33188850	2920	2920	2920	2920	3
539	20241219	093500	33180090	2920	2920	2920	2920	372
540	20241219	093400	32093850	2920	2920	2920	2920	0
541	20241219	093300	32093850	2920	2920	2920	2920	31
542	20241219	093200	32003330	2920	2930	2930	2910	636
543	20241219	093100	30148245	2930	2915	2930	2915	133
544	20241219	093000	29760480	2915	2915	2915	2915	0
545	20241219	092900	29760480	2915	2915	2915	2915	70
546	20241219	092800	29556430	2930	2930	2930	2930	0
547	20241219	092700	29556430	2930	2930	2930	2930	59
548	20241219	092600	29383560	2930	2930	2930	2930	65
549	20241219	092500	29193110	2925	2925	2925	2925	70
550	20241219	092400	28988360	2925	2925	2925	2925	20
551	20241219	092300	28929860	2930	2930	2930	2930	10
552	20241219	092200	28900560	2930	2930	2930	2930	3
553	20241219	092100	28891770	2925	2930	2935	2925	110
554	20241219	092000	28569420	2925	2925	2925	2925	46
555	20241219	091900	28434870	2920	2915	2920	2915	30
556	20241219	091800	28347370	2910	2925	2925	2910	13
557	20241219	091700	28309445	2925	2920	2925	2920	110
558	20241219	091600	27988095	2905	2915	2915	2905	27
559	20241219	091500	27909490	2900	2900	2900	2900	441
560	20241219	091400	26630590	2900	2905	2905	2900	50
561	20241219	091300	26485460	2910	2910	2910	2910	42
562	20241219	091200	26363240	2910	2910	2910	2910	1
563	20241219	091100	26360330	2895	2895	2895	2895	0
564	20241219	091000	26360330	2895	2900	2900	2895	50
565	20241219	090900	26215505	2905	2920	2920	2905	251
566	20241219	090800	25485600	2915	2915	2915	2915	27
567	20241219	090700	25406895	2915	2910	2915	2910	5
568	20241219	090600	25392325	2905	2890	2915	2890	60
569	20241219	090500	25217750	2905	2905	2905	2890	301
570	20241219	090400	24345670	2905	2905	2905	2905	6
571	20241219	090300	24328240	2900	2895	2900	2895	152
572	20241219	090200	23887570	2890	2900	2900	2870	3025
573	20241219	090100	15177735	2900	2910	2910	2900	1358
574	20241219	090000	11234620	2905	2905	2925	2905	3867