KissMeData/000680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183200	200484295	2870	2870	2870	2870	617
3	20241223	183100	200484295	2870	2870	2870	2870	0
4	20241223	183000	200484295	2870	2870	2870	2870	0
5	20241223	182900	200484295	2870	2870	2870	2870	0
6	20241223	182800	200484295	2870	2870	2870	2870	0
7	20241223	182700	200484295	2870	2870	2870	2870	0
8	20241223	182600	200484295	2870	2870	2870	2870	0
9	20241223	182500	200484295	2870	2870	2870	2870	0
10	20241223	182400	200484295	2870	2870	2870	2870	0
11	20241223	182300	200484295	2870	2870	2870	2870	0
12	20241223	182200	200484295	2870	2870	2870	2870	0
13	20241223	182100	200484295	2870	2870	2870	2870	0
14	20241223	182000	200484295	2870	2870	2870	2870	0
15	20241223	181900	200484295	2870	2870	2870	2870	0
16	20241223	181800	200484295	2870	2870	2870	2870	0
17	20241223	181700	200484295	2870	2870	2870	2870	0
18	20241223	181600	200484295	2870	2870	2870	2870	0
19	20241223	181500	200484295	2870	2870	2870	2870	0
20	20241223	181400	200484295	2870	2870	2870	2870	0
21	20241223	181300	200484295	2870	2870	2870	2870	0
22	20241223	181200	200484295	2870	2870	2870	2870	0
23	20241223	181100	200484295	2870	2870	2870	2870	0
24	20241223	181000	200484295	2870	2870	2870	2870	0
25	20241223	180900	200484295	2870	2870	2870	2870	0
26	20241223	180800	200484295	2870	2870	2870	2870	0
27	20241223	180700	200484295	2870	2870	2870	2870	0
28	20241223	180600	200484295	2870	2870	2870	2870	0
29	20241223	180500	200484295	2870	2870	2870	2870	0
30	20241223	180400	200484295	2870	2870	2870	2870	0
31	20241223	180300	200484295	2870	2870	2870	2870	0
32	20241223	180200	200484295	2870	2870	2870	2870	617
33	20241223	180100	200484295	2870	2870	2870	2870	0
34	20241223	180000	200484295	2870	2870	2870	2870	0
35	20241223	175900	200484295	2870	2870	2870	2870	0
36	20241223	175800	200484295	2870	2870	2870	2870	0
37	20241223	175700	200484295	2870	2870	2870	2870	0
38	20241223	175600	200484295	2870	2870	2870	2870	0
39	20241223	175500	200484295	2870	2870	2870	2870	0
40	20241223	175400	200484295	2870	2870	2870	2870	0
41	20241223	175300	200484295	2870	2870	2870	2870	0
42	20241223	175200	200484295	2870	2870	2870	2870	0
43	20241223	175100	200484295	2870	2870	2870	2870	0
44	20241223	175000	200484295	2870	2870	2870	2870	0
45	20241223	174900	200484295	2870	2870	2870	2870	0
46	20241223	174800	200484295	2870	2870	2870	2870	0
47	20241223	174700	200484295	2870	2870	2870	2870	0
48	20241223	174600	200484295	2870	2870	2870	2870	0
49	20241223	174500	200484295	2870	2870	2870	2870	0
50	20241223	174400	200484295	2870	2870	2870	2870	0
51	20241223	174300	200484295	2870	2870	2870	2870	0
52	20241223	174200	200484295	2870	2870	2870	2870	0
53	20241223	174100	200484295	2870	2870	2870	2870	0
54	20241223	174000	200484295	2870	2870	2870	2870	0
55	20241223	173900	200484295	2870	2870	2870	2870	0
56	20241223	173800	200484295	2870	2870	2870	2870	0
57	20241223	173700	200484295	2870	2870	2870	2870	0
58	20241223	173600	200484295	2870	2870	2870	2870	0
59	20241223	173500	200484295	2870	2870	2870	2870	0
60	20241223	173400	200484295	2870	2870	2870	2870	0
61	20241223	173300	200484295	2870	2870	2870	2870	0
62	20241223	173200	200484295	2870	2870	2870	2870	617
63	20241223	173100	200484295	2870	2870	2870	2870	0
64	20241223	173000	200484295	2870	2870	2870	2870	0
65	20241223	172900	200484295	2870	2870	2870	2870	0
66	20241223	172800	200484295	2870	2870	2870	2870	0
67	20241223	172700	200484295	2870	2870	2870	2870	0
68	20241223	172600	200484295	2870	2870	2870	2870	0
69	20241223	172500	200484295	2870	2870	2870	2870	0
70	20241223	172400	200484295	2870	2870	2870	2870	0
71	20241223	172300	200484295	2870	2870	2870	2870	0
72	20241223	172200	200484295	2870	2870	2870	2870	0
73	20241223	172100	200484295	2870	2870	2870	2870	0
74	20241223	172000	200484295	2870	2870	2870	2870	0
75	20241223	171900	200484295	2870	2870	2870	2870	0
76	20241223	171800	200484295	2870	2870	2870	2870	0
77	20241223	171700	200484295	2870	2870	2870	2870	0
78	20241223	171600	200484295	2870	2870	2870	2870	0
79	20241223	171500	200484295	2870	2870	2870	2870	0
80	20241223	171400	200484295	2870	2870	2870	2870	0
81	20241223	171300	200484295	2870	2870	2870	2870	0
82	20241223	171200	200484295	2870	2870	2870	2870	0
83	20241223	171100	200484295	2870	2870	2870	2870	0
84	20241223	171000	200484295	2870	2870	2870	2870	0
85	20241223	170900	200484295	2870	2870	2870	2870	0
86	20241223	170800	200484295	2870	2870	2870	2870	0
87	20241223	170700	200484295	2870	2870	2870	2870	0
88	20241223	170600	200484295	2870	2870	2870	2870	0
89	20241223	170500	200484295	2870	2870	2870	2870	0
90	20241223	170400	200484295	2870	2870	2870	2870	0
91	20241223	170300	200484295	2870	2870	2870	2870	0
92	20241223	170200	200484295	2870	2870	2870	2870	617
93	20241223	170100	200484295	2870	2870	2870	2870	0
94	20241223	170000	200484295	2870	2870	2870	2870	0
95	20241223	165900	200484295	2870	2870	2870	2870	0
96	20241223	165800	200484295	2870	2870	2870	2870	0
97	20241223	165700	200484295	2870	2870	2870	2870	0
98	20241223	165600	200484295	2870	2870	2870	2870	0
99	20241223	165500	200484295	2870	2870	2870	2870	0
100	20241223	165400	200484295	2870	2870	2870	2870	0
101	20241223	165300	200484295	2870	2870	2870	2870	0
102	20241223	165200	200484295	2870	2870	2870	2870	0
103	20241223	165100	200484295	2870	2870	2870	2870	0
104	20241223	165000	200484295	2870	2870	2870	2870	0
105	20241223	164900	200484295	2870	2870	2870	2870	0
106	20241223	164800	200484295	2870	2870	2870	2870	0
107	20241223	164700	200484295	2870	2870	2870	2870	0
108	20241223	164600	200484295	2870	2870	2870	2870	0
109	20241223	164500	200484295	2870	2870	2870	2870	0
110	20241223	164400	200484295	2870	2870	2870	2870	0
111	20241223	164300	200484295	2870	2870	2870	2870	0
112	20241223	164200	200484295	2870	2870	2870	2870	0
113	20241223	164100	200484295	2870	2870	2870	2870	0
114	20241223	164000	200484295	2870	2870	2870	2870	0
115	20241223	163900	200484295	2870	2870	2870	2870	0
116	20241223	163800	200484295	2870	2870	2870	2870	0
117	20241223	163700	200484295	2870	2870	2870	2870	0
118	20241223	163600	200484295	2870	2870	2870	2870	0
119	20241223	163500	200484295	2870	2870	2870	2870	0
120	20241223	163400	200484295	2870	2870	2870	2870	0
121	20241223	163300	200484295	2870	2870	2870	2870	0
122	20241223	163200	200484295	2870	2870	2870	2870	617
123	20241223	163100	200484295	2870	2870	2870	2870	0
124	20241223	163000	200484295	2870	2870	2870	2870	0
125	20241223	162900	200484295	2870	2870	2870	2870	0
126	20241223	162800	200484295	2870	2870	2870	2870	0
127	20241223	162700	200484295	2870	2870	2870	2870	0
128	20241223	162600	200484295	2870	2870	2870	2870	0
129	20241223	162500	200484295	2870	2870	2870	2870	0
130	20241223	162400	200484295	2870	2870	2870	2870	0
131	20241223	162300	200484295	2870	2870	2870	2870	0
132	20241223	162200	200484295	2870	2870	2870	2870	0
133	20241223	162100	200484295	2870	2870	2870	2870	0
134	20241223	162000	200484295	2870	2870	2870	2870	0
135	20241223	161900	200484295	2870	2870	2870	2870	0
136	20241223	161800	200484295	2870	2870	2870	2870	0
137	20241223	161700	200484295	2870	2870	2870	2870	0
138	20241223	161600	200484295	2870	2870	2870	2870	0
139	20241223	161500	200484295	2870	2870	2870	2870	0
140	20241223	161400	200484295	2870	2870	2870	2870	0
141	20241223	161300	200484295	2870	2870	2870	2870	0
142	20241223	161200	200484295	2870	2870	2870	2870	0
143	20241223	161100	200484295	2870	2870	2870	2870	0
144	20241223	161000	200484295	2870	2870	2870	2870	0
145	20241223	160900	200484295	2870	2870	2870	2870	0
146	20241223	160800	200484295	2870	2870	2870	2870	0
147	20241223	160700	200484295	2870	2870	2870	2870	0
148	20241223	160600	200484295	2870	2870	2870	2870	0
149	20241223	160500	200484295	2870	2870	2870	2870	0
150	20241223	160400	200484295	2870	2870	2870	2870	0
151	20241223	160300	200484295	2870	2870	2870	2870	0
152	20241223	160200	200484295	2870	2870	2870	2870	617
153	20241223	160100	200484295	2870	2870	2870	2870	0
154	20241223	160000	200484295	2870	2870	2870	2870	0
155	20241223	155900	200484295	2870	2870	2870	2870	0
156	20241223	155800	200484295	2870	2870	2870	2870	0
157	20241223	155700	200484295	2870	2870	2870	2870	0
158	20241223	155600	200484295	2870	2870	2870	2870	0
159	20241223	155500	200484295	2870	2870	2870	2870	0
160	20241223	155400	200484295	2870	2870	2870	2870	0
161	20241223	155300	200484295	2870	2870	2870	2870	0
162	20241223	155200	200484295	2870	2870	2870	2870	0
163	20241223	155100	200484295	2870	2870	2870	2870	0
164	20241223	155000	200484295	2870	2870	2870	2870	0
165	20241223	154900	200484295	2870	2870	2870	2870	0
166	20241223	154800	200484295	2870	2870	2870	2870	0
167	20241223	154700	200484295	2870	2870	2870	2870	0
168	20241223	154600	200484295	2870	2870	2870	2870	0
169	20241223	154500	200484295	2870	2870	2870	2870	0
170	20241223	154400	200484295	2870	2870	2870	2870	0
171	20241223	154300	200484295	2870	2870	2870	2870	0
172	20241223	154200	200484295	2870	2870	2870	2870	0
173	20241223	154100	200484295	2870	2870	2870	2870	0
174	20241223	154000	200484295	2870	2870	2870	2870	0
175	20241223	153900	200484295	2870	2870	2870	2870	0
176	20241223	153800	200484295	2870	2870	2870	2870	0
177	20241223	153700	200484295	2870	2870	2870	2870	0
178	20241223	153600	200484295	2870	2870	2870	2870	0
179	20241223	153500	200484295	2870	2870	2870	2870	0
180	20241223	153400	200484295	2870	2870	2870	2870	0
181	20241223	153300	200484295	2870	2870	2870	2870	0
182	20241223	153200	200484295	2870	2870	2870	2870	617
183	20241223	153100	200484295	2870	2870	2870	2870	0
184	20241223	153000	200484295	2870	2870	2870	2870	617
185	20241223	152900	198713505	2860	2860	2860	2860	0
186	20241223	152800	198713505	2860	2860	2860	2860	0
187	20241223	152700	198713505	2860	2860	2860	2860	0
188	20241223	152600	198713505	2860	2860	2860	2860	0
189	20241223	152500	198713505	2860	2860	2860	2860	0
190	20241223	152400	198713505	2860	2860	2860	2860	0
191	20241223	152300	198713505	2860	2860	2860	2860	0
192	20241223	152200	198713505	2860	2860	2860	2860	0
193	20241223	152100	198713505	2860	2860	2860	2860	0
194	20241223	152000	198713505	2860	2860	2860	2860	0
195	20241223	151900	198713505	2860	2875	2880	2860	172
196	20241223	151800	198218390	2860	2875	2880	2860	172
197	20241223	151700	197724190	2855	2875	2875	2855	170
198	20241223	151600	197237200	2875	2875	2875	2875	72
199	20241223	151500	197030200	2875	2875	2875	2875	2
200	20241223	151400	197024450	2875	2855	2875	2855	537
201	20241223	151300	195490575	2855	2875	2875	2855	102
202	20241223	151200	195199265	2875	2875	2875	2875	2
203	20241223	151100	195193515	2875	2875	2875	2875	1
204	20241223	151000	195190640	2875	2875	2875	2875	2
205	20241223	150900	195184890	2860	2875	2875	2860	2338
206	20241223	150800	188493590	2875	2885	2885	2875	46
207	20241223	150700	188361285	2880	2880	2880	2880	3
208	20241223	150600	188352645	2885	2885	2885	2885	11
209	20241223	150500	188320910	2885	2880	2885	2880	286
210	20241223	150400	187497220	2880	2880	2880	2880	2
211	20241223	150300	187491460	2880	2880	2880	2880	2
212	20241223	150200	187485700	2880	2870	2880	2870	31
213	20241223	150100	187396720	2880	2880	2880	2880	2
214	20241223	150000	187390960	2880	2880	2880	2880	498
215	20241223	145900	185956720	2880	2880	2880	2875	328
216	20241223	145800	185012475	2880	2880	2880	2880	2
217	20241223	145700	185006715	2880	2880	2880	2880	0
218	20241223	145600	185006715	2880	2870	2880	2870	53
219	20241223	145500	184854585	2880	2880	2880	2880	2
220	20241223	145400	184848825	2880	2875	2880	2875	205
221	20241223	145300	184259445	2875	2875	2875	2875	2
222	20241223	145200	184253695	2875	2875	2875	2875	2
223	20241223	145100	184247945	2875	2870	2880	2870	236
224	20241223	145000	183569540	2880	2880	2880	2880	17
225	20241223	144900	183520580	2880	2865	2880	2865	3
226	20241223	144800	183511955	2865	2880	2880	2865	3
227	20241223	144700	183503330	2880	2880	2880	2880	0
228	20241223	144600	183503330	2880	2875	2880	2865	900
229	20241223	144500	180916065	2875	2865	2875	2865	6571
230	20241223	144400	162081025	2860	2860	2860	2860	1302
231	20241223	144300	158357305	2860	2860	2860	2860	307
232	20241223	144200	157479285	2860	2860	2860	2860	1092
233	20241223	144100	154356165	2860	2860	2860	2860	2
234	20241223	144000	154350445	2865	2865	2865	2865	2
235	20241223	143900	154344715	2865	2865	2865	2865	1
236	20241223	143800	154341850	2855	2865	2865	2855	52
237	20241223	143700	154193370	2860	2860	2860	2860	549
238	20241223	143600	152623230	2860	2860	2860	2860	2
239	20241223	143500	152617510	2865	2865	2865	2865	2
240	20241223	143400	152611780	2865	2865	2865	2865	3
241	20241223	143300	152603185	2865	2865	2865	2865	2
242	20241223	143200	152597455	2865	2865	2865	2865	2
243	20241223	143100	152591725	2860	2860	2860	2860	496
244	20241223	143000	151173165	2860	2860	2860	2860	2
245	20241223	142900	151167445	2860	2860	2860	2860	2
246	20241223	142800	151161725	2865	2860	2865	2860	22
247	20241223	142700	151098795	2860	2865	2865	2860	518
248	20241223	142600	149617225	2865	2865	2865	2865	1
249	20241223	142500	149614360	2865	2865	2865	2865	2
250	20241223	142400	149608630	2865	2865	2865	2865	2
251	20241223	142300	149602900	2865	2865	2865	2865	1
252	20241223	142200	149600035	2860	2860	2860	2860	1034
253	20241223	142100	146642795	2860	2860	2860	2860	2
254	20241223	142000	146637075	2860	2860	2860	2860	2
255	20241223	141900	146631355	2860	2865	2865	2860	254
256	20241223	141800	145904910	2865	2865	2865	2865	2
257	20241223	141700	145899180	2865	2865	2865	2865	0
258	20241223	141600	145899180	2865	2865	2865	2865	2
259	20241223	141500	145893450	2865	2855	2865	2855	2
260	20241223	141400	145887730	2865	2860	2865	2860	1000
261	20241223	141300	143027720	2860	2860	2860	2860	2
262	20241223	141200	143022000	2855	2865	2865	2855	53
263	20241223	141100	142870665	2865	2865	2865	2865	1
264	20241223	141000	142867800	2865	2865	2865	2865	2
265	20241223	140900	142862070	2865	2865	2865	2865	2
266	20241223	140800	142856340	2865	2865	2865	2865	2
267	20241223	140700	142850610	2860	2860	2860	2860	10
268	20241223	140600	142822010	2865	2865	2865	2865	1
269	20241223	140500	142819145	2860	2860	2860	2860	686
270	20241223	140400	140857185	2855	2860	2860	2855	18
271	20241223	140300	140805785	2860	2860	2860	2860	1
272	20241223	140200	140802925	2860	2860	2860	2860	2
273	20241223	140100	140797205	2860	2860	2860	2860	2
274	20241223	140000	140791485	2860	2860	2860	2860	3
275	20241223	135900	140782905	2860	2850	2860	2850	3
276	20241223	135800	140774345	2860	2860	2860	2860	2
277	20241223	135700	140768625	2860	2860	2860	2860	0
278	20241223	135600	140768625	2860	2860	2860	2860	2
279	20241223	135500	140762905	2860	2855	2860	2855	191
280	20241223	135400	140217595	2855	2855	2855	2855	2
281	20241223	135300	140211885	2855	2855	2855	2855	579
282	20241223	135200	138558840	2855	2855	2855	2855	2
283	20241223	135100	138553130	2850	2860	2860	2850	1381
284	20241223	135000	134617270	2855	2860	2860	2855	73
285	20241223	134900	134408845	2860	2860	2860	2860	2
286	20241223	134800	134403125	2860	2860	2860	2860	1
287	20241223	134700	134400265	2860	2860	2860	2860	0
288	20241223	134600	134400265	2860	2860	2860	2860	2
289	20241223	134500	134394545	2860	2860	2860	2860	2
290	20241223	134400	134388825	2860	2860	2860	2860	2
291	20241223	134300	134383105	2860	2860	2860	2860	1
292	20241223	134200	134380245	2860	2860	2860	2860	5
293	20241223	134100	134365945	2860	2855	2860	2855	13
294	20241223	134000	134328820	2860	2860	2860	2860	2
295	20241223	133900	134323100	2860	2860	2860	2860	1
296	20241223	133800	134320240	2865	2865	2865	2865	330
297	20241223	133700	133374790	2865	2865	2865	2865	0
298	20241223	133600	133374790	2865	2865	2865	2865	2
299	20241223	133500	133369060	2865	2865	2865	2865	1
300	20241223	133400	133366195	2865	2865	2865	2865	2
301	20241223	133300	133360465	2865	2865	2865	2865	2
302	20241223	133200	133354735	2865	2865	2865	2865	2
303	20241223	133100	133349005	2865	2865	2865	2865	1
304	20241223	133000	133346140	2865	2865	2865	2865	2
305	20241223	132900	133340410	2865	2865	2865	2865	2
306	20241223	132800	133334680	2860	2860	2860	2860	179
307	20241223	132700	132822740	2860	2860	2860	2860	279
308	20241223	132600	132024800	2860	2860	2860	2860	2
309	20241223	132500	132019080	2860	2860	2860	2860	3
310	20241223	132400	132010500	2860	2850	2860	2850	30
311	20241223	132300	131924980	2855	2855	2855	2855	195
312	20241223	132200	131368255	2855	2855	2855	2855	2
313	20241223	132100	131362545	2855	2855	2855	2855	22
314	20241223	132000	131299735	2855	2855	2855	2855	1
315	20241223	131900	131296880	2855	2855	2855	2855	5
316	20241223	131800	131282605	2855	2855	2855	2855	2
317	20241223	131700	131276895	2855	2855	2855	2855	0
318	20241223	131600	131276895	2855	2855	2855	2855	2
319	20241223	131500	131271185	2850	2860	2860	2850	51
320	20241223	131400	131125825	2860	2860	2860	2860	2
321	20241223	131300	131120105	2855	2855	2855	2855	246
322	20241223	131200	130417775	2855	2855	2855	2855	4
323	20241223	131100	130406355	2855	2855	2855	2855	1
324	20241223	131000	130403500	2855	2855	2855	2855	2
325	20241223	130900	130397790	2855	2855	2855	2855	2
326	20241223	130800	130392080	2850	2850	2850	2850	216
327	20241223	130700	129776480	2850	2850	2850	2850	0
328	20241223	130600	129776480	2850	2850	2850	2850	2
329	20241223	130500	129770780	2850	2850	2850	2850	2
330	20241223	130400	129765080	2835	2835	2835	2835	0
331	20241223	130300	129765080	2835	2840	2840	2835	287
332	20241223	130200	128951425	2835	2835	2835	2835	0
333	20241223	130100	128951425	2835	2835	2835	2835	0
334	20241223	130000	128951425	2835	2835	2835	2835	293
335	20241223	125900	128120770	2855	2855	2855	2855	0
336	20241223	125800	128120770	2855	2855	2855	2855	0
337	20241223	125700	128120770	2855	2855	2855	2855	0
338	20241223	125600	128120770	2855	2855	2855	2855	0
339	20241223	125500	128120770	2855	2855	2855	2855	382
340	20241223	125400	127030160	2855	2845	2855	2835	1243
341	20241223	125300	123497320	2855	2855	2855	2855	0
342	20241223	125200	123497320	2855	2855	2855	2855	0
343	20241223	125100	123497320	2855	2855	2855	2855	0
344	20241223	125000	123497320	2855	2855	2855	2855	15
345	20241223	124900	123454495	2835	2835	2835	2835	0
346	20241223	124800	123454495	2835	2835	2835	2835	0
347	20241223	124700	123454495	2835	2835	2835	2835	0
348	20241223	124600	123454495	2835	2835	2835	2835	0
349	20241223	124500	123454495	2835	2835	2835	2835	0
350	20241223	124400	123454495	2835	2835	2835	2835	0
351	20241223	124300	123454495	2835	2835	2835	2835	0
352	20241223	124200	123454495	2835	2855	2855	2835	83
353	20241223	124100	123217570	2855	2855	2855	2855	0
354	20241223	124000	123217570	2855	2855	2855	2855	46
355	20241223	123900	123086240	2830	2845	2845	2830	3158
356	20241223	123800	114123395	2855	2855	2855	2855	2
357	20241223	123700	114117685	2855	2855	2855	2855	2
358	20241223	123600	114111975	2855	2855	2855	2855	1
359	20241223	123500	114109120	2855	2855	2855	2855	789
360	20241223	123400	111856525	2855	2850	2855	2850	216
361	20241223	123300	111240695	2850	2850	2850	2850	0
362	20241223	123200	111240695	2850	2850	2850	2850	1
363	20241223	123100	111237845	2835	2850	2855	2835	3
364	20241223	123000	111229305	2845	2845	2845	2845	0
365	20241223	122900	111229305	2845	2840	2845	2825	4452
366	20241223	122800	98632325	2835	2835	2835	2835	0
367	20241223	122700	98632325	2835	2835	2835	2835	0
368	20241223	122600	98632325	2835	2860	2860	2835	1530
369	20241223	122500	94287390	2845	2860	2860	2845	1017
370	20241223	122400	91390285	2860	2860	2860	2860	3
371	20241223	122300	91381705	2860	2860	2860	2860	10
372	20241223	122200	91353105	2860	2860	2860	2860	40
373	20241223	122100	91238705	2865	2865	2865	2865	0
374	20241223	122000	91238705	2865	2865	2865	2865	289
375	20241223	121900	90410720	2865	2865	2865	2865	0
376	20241223	121800	90410720	2865	2865	2865	2865	0
377	20241223	121700	90410720	2865	2865	2865	2865	0
378	20241223	121600	90410720	2865	2865	2865	2865	0
379	20241223	121500	90410720	2865	2865	2865	2865	0
380	20241223	121400	90410720	2865	2865	2865	2865	0
381	20241223	121300	90410720	2865	2865	2865	2865	0
382	20241223	121200	90410720	2865	2865	2865	2865	0
383	20241223	121100	90410720	2865	2865	2865	2865	0
384	20241223	121000	90410720	2865	2865	2865	2865	0
385	20241223	120900	90410720	2865	2865	2865	2865	0
386	20241223	120800	90410720	2865	2865	2865	2865	0
387	20241223	120700	90410720	2865	2865	2865	2865	84
388	20241223	120600	90170060	2865	2865	2865	2865	0
389	20241223	120500	90170060	2865	2865	2865	2865	0
390	20241223	120400	90170060	2865	2865	2865	2865	0
391	20241223	120300	90170060	2865	2865	2865	2865	0
392	20241223	120200	90170060	2865	2865	2865	2865	0
393	20241223	120100	90170060	2865	2865	2865	2865	100
394	20241223	120000	89883560	2865	2865	2865	2865	0
395	20241223	115900	89883560	2865	2865	2865	2865	1686
396	20241223	115800	85053170	2865	2865	2865	2865	1
397	20241223	115700	85050305	2860	2860	2860	2860	0
398	20241223	115600	85050305	2860	2860	2860	2860	0
399	20241223	115500	85050305	2860	2860	2860	2860	121
400	20241223	115400	84704245	2860	2860	2860	2860	1
401	20241223	115300	84701385	2865	2865	2865	2865	0
402	20241223	115200	84701385	2865	2865	2865	2865	1
403	20241223	115100	84698520	2860	2860	2860	2860	50
404	20241223	115000	84555520	2865	2865	2865	2865	0
405	20241223	114900	84555520	2865	2865	2865	2865	0
406	20241223	114800	84555520	2865	2865	2865	2865	0
407	20241223	114700	84555520	2865	2865	2865	2865	0
408	20241223	114600	84555520	2865	2865	2865	2865	0
409	20241223	114500	84555520	2865	2865	2865	2865	1000
410	20241223	114400	81690520	2865	2865	2865	2865	10
411	20241223	114300	81661870	2865	2865	2865	2865	0
412	20241223	114200	81661870	2865	2865	2865	2865	81
413	20241223	114100	81429805	2865	2865	2865	2865	139
414	20241223	114000	81031570	2865	2865	2865	2865	0
415	20241223	113900	81031570	2865	2865	2865	2865	0
416	20241223	113800	81031570	2865	2860	2865	2860	1859
417	20241223	113700	75714260	2860	2860	2860	2860	0
418	20241223	113600	75714260	2860	2860	2860	2860	0
419	20241223	113500	75714260	2860	2860	2860	2860	0
420	20241223	113400	75714260	2860	2860	2860	2860	0
421	20241223	113300	75714260	2860	2860	2860	2860	2
422	20241223	113200	75708540	2860	2860	2860	2860	0
423	20241223	113100	75708540	2860	2860	2860	2860	0
424	20241223	113000	75708540	2860	2860	2860	2860	0
425	20241223	112900	75708540	2860	2860	2860	2860	0
426	20241223	112800	75708540	2860	2850	2860	2850	48
427	20241223	112700	75571730	2860	2860	2860	2860	402
428	20241223	112600	74422010	2860	2860	2860	2860	0
429	20241223	112500	74422010	2860	2860	2860	2860	47
430	20241223	112400	74287590	2850	2850	2850	2850	23
431	20241223	112300	74222040	2860	2860	2860	2860	0
432	20241223	112200	74222040	2860	2860	2860	2860	0
433	20241223	112100	74222040	2860	2860	2860	2860	0
434	20241223	112000	74222040	2860	2855	2860	2855	1178
435	20241223	111900	70858840	2855	2855	2855	2855	674
436	20241223	111800	68934570	2855	2855	2855	2855	134
437	20241223	111700	68552000	2860	2855	2860	2855	59
438	20241223	111600	68383265	2860	2860	2860	2860	64
439	20241223	111500	68200225	2865	2865	2865	2865	0
440	20241223	111400	68200225	2865	2865	2865	2865	0
441	20241223	111300	68200225	2865	2865	2865	2865	0
442	20241223	111200	68200225	2865	2865	2865	2865	0
443	20241223	111100	68200225	2865	2865	2865	2865	0
444	20241223	111000	68200225	2865	2865	2865	2865	0
445	20241223	110900	68200225	2865	2865	2865	2865	0
446	20241223	110800	68200225	2865	2865	2865	2865	5
447	20241223	110700	68185900	2865	2865	2865	2865	0
448	20241223	110600	68185900	2865	2860	2865	2855	76
449	20241223	110500	67968900	2865	2865	2865	2865	250
450	20241223	110400	67252650	2865	2865	2865	2865	0
451	20241223	110300	67252650	2865	2865	2865	2865	1
452	20241223	110200	67249785	2855	2865	2865	2855	69
453	20241223	110100	67052610	2865	2865	2865	2865	113
454	20241223	110000	66728865	2865	2865	2865	2865	0
455	20241223	105900	66728865	2865	2860	2865	2860	515
456	20241223	105800	65255695	2855	2855	2855	2855	0
457	20241223	105700	65255695	2855	2855	2855	2855	0
458	20241223	105600	65255695	2855	2855	2855	2855	0
459	20241223	105500	65255695	2855	2855	2855	2855	14
460	20241223	105400	65215725	2860	2860	2860	2860	45
461	20241223	105300	65087025	2860	2850	2860	2850	39
462	20241223	105200	64975845	2850	2850	2850	2850	0
463	20241223	105100	64975845	2850	2850	2850	2850	10
464	20241223	105000	64947345	2860	2860	2860	2860	0
465	20241223	104900	64947345	2860	2860	2860	2860	0
466	20241223	104800	64947345	2860	2860	2860	2860	1
467	20241223	104700	64944485	2850	2860	2860	2850	72
468	20241223	104600	64738685	2860	2850	2860	2850	81
469	20241223	104500	64507825	2865	2865	2865	2865	0
470	20241223	104400	64507825	2865	2865	2865	2865	0
471	20241223	104300	64507825	2865	2865	2865	2865	0
472	20241223	104200	64507825	2865	2865	2865	2865	1
473	20241223	104100	64504960	2860	2865	2865	2860	456
474	20241223	104000	63200795	2865	2860	2865	2860	106
475	20241223	103900	62897630	2860	2860	2860	2860	0
476	20241223	103800	62897630	2860	2860	2860	2860	30
477	20241223	103700	62811830	2860	2860	2860	2860	0
478	20241223	103600	62811830	2860	2860	2860	2860	12
479	20241223	103500	62777510	2860	2860	2860	2860	0
480	20241223	103400	62777510	2860	2855	2860	2855	2
481	20241223	103300	62771795	2855	2850	2855	2850	304
482	20241223	103200	61905385	2865	2865	2865	2865	4
483	20241223	103100	61893925	2865	2865	2865	2865	0
484	20241223	103000	61893925	2865	2865	2865	2865	0
485	20241223	102900	61893925	2865	2865	2865	2865	0
486	20241223	102800	61893925	2865	2865	2865	2865	1
487	20241223	102700	61891060	2865	2865	2865	2865	0
488	20241223	102600	61891060	2865	2865	2865	2865	0
489	20241223	102500	61891060	2865	2865	2865	2865	10
490	20241223	102400	61862410	2865	2855	2865	2850	182
491	20241223	102300	61342810	2865	2865	2865	2865	0
492	20241223	102200	61342810	2865	2865	2865	2865	2
493	20241223	102100	61337080	2855	2855	2855	2855	16
494	20241223	102000	61291400	2865	2865	2865	2865	20
495	20241223	101900	61234100	2865	2865	2865	2865	0
496	20241223	101800	61234100	2865	2865	2865	2865	0
497	20241223	101700	61234100	2865	2865	2865	2865	1
498	20241223	101600	61231235	2870	2870	2870	2870	0
499	20241223	101500	61231235	2870	2860	2870	2860	1291
500	20241223	101400	57538295	2860	2855	2860	2855	50
501	20241223	101300	57395370	2860	2845	2860	2845	8163
502	20241223	101200	34150135	2845	2840	2845	2840	12
503	20241223	101100	34116040	2845	2845	2845	2845	0
504	20241223	101000	34116040	2845	2845	2845	2845	0
505	20241223	100900	34116040	2845	2845	2845	2845	122
506	20241223	100800	33768950	2845	2845	2845	2845	0
507	20241223	100700	33768950	2845	2845	2845	2845	1
508	20241223	100600	33766105	2845	2845	2845	2845	0
509	20241223	100500	33766105	2845	2845	2845	2845	0
510	20241223	100400	33766105	2845	2845	2845	2845	5
511	20241223	100300	33751880	2845	2845	2845	2845	30
512	20241223	100200	33666530	2845	2845	2845	2845	2
513	20241223	100100	33660840	2845	2840	2845	2840	498
514	20241223	100000	32246515	2840	2840	2840	2840	0
515	20241223	095900	32246515	2840	2840	2840	2840	0
516	20241223	095800	32246515	2840	2840	2840	2840	0
517	20241223	095700	32246515	2840	2840	2840	2840	0
518	20241223	095600	32246515	2840	2840	2840	2840	0
519	20241223	095500	32246515	2840	2840	2840	2840	3
520	20241223	095400	32237995	2840	2825	2840	2825	478
521	20241223	095300	30887615	2825	2840	2840	2825	152
522	20241223	095200	30456100	2835	2835	2835	2835	15
523	20241223	095100	30413575	2825	2825	2825	2825	13
524	20241223	095000	30376850	2840	2840	2840	2840	22
525	20241223	094900	30314370	2840	2840	2840	2840	0
526	20241223	094800	30314370	2840	2840	2840	2840	0
527	20241223	094700	30314370	2840	2840	2840	2840	0
528	20241223	094600	30314370	2840	2825	2840	2825	116
529	20241223	094500	29985005	2840	2840	2840	2840	0
530	20241223	094400	29985005	2840	2840	2840	2840	0
531	20241223	094300	29985005	2840	2840	2840	2840	0
532	20241223	094200	29985005	2840	2840	2840	2840	1
533	20241223	094100	29982165	2840	2840	2840	2840	1
534	20241223	094000	29979325	2840	2840	2840	2840	17
535	20241223	093900	29931045	2840	2840	2840	2840	52
536	20241223	093800	29783365	2840	2840	2840	2840	0
537	20241223	093700	29783365	2840	2840	2840	2840	0
538	20241223	093600	29783365	2840	2840	2840	2840	45
539	20241223	093500	29655565	2840	2840	2840	2840	2
540	20241223	093400	29649885	2840	2840	2840	2840	25
541	20241223	093300	29578885	2825	2825	2825	2825	7
542	20241223	093200	29559110	2840	2840	2840	2840	2
543	20241223	093100	29553430	2810	2830	2830	2810	1500
544	20241223	093000	25320170	2845	2840	2845	2835	7
545	20241223	092900	25300295	2845	2845	2845	2845	47
546	20241223	092800	25166580	2840	2840	2840	2840	10
547	20241223	092700	25138180	2840	2840	2840	2840	180
548	20241223	092600	24626980	2825	2840	2840	2825	1017
549	20241223	092500	21753185	2845	2845	2845	2845	0
550	20241223	092400	21753185	2845	2845	2845	2845	0
551	20241223	092300	21753185	2845	2845	2845	2845	0
552	20241223	092200	21753185	2845	2845	2845	2845	0
553	20241223	092100	21753185	2845	2845	2845	2845	1
554	20241223	092000	21750340	2845	2840	2845	2840	2
555	20241223	091900	21744655	2835	2835	2835	2835	913
556	20241223	091800	19156300	2840	2840	2840	2840	113
557	20241223	091700	18835380	2840	2840	2840	2840	500
558	20241223	091600	17415380	2845	2850	2850	2845	362
559	20241223	091500	16384940	2855	2860	2860	2855	204
560	20241223	091400	15802470	2860	2860	2860	2860	10
561	20241223	091300	15773870	2855	2855	2855	2855	29
562	20241223	091200	15691075	2860	2860	2860	2860	0
563	20241223	091100	15691075	2860	2860	2860	2860	0
564	20241223	091000	15691075	2860	2850	2860	2850	157
565	20241223	090900	15242555	2850	2860	2860	2850	53
566	20241223	090800	15091075	2860	2860	2860	2860	0
567	20241223	090700	15091075	2860	2850	2860	2850	4026
568	20241223	090600	3604925	2850	2850	2850	2850	62
569	20241223	090500	3428225	2850	2850	2850	2850	105
570	20241223	090400	3128975	2850	2850	2850	2850	0
571	20241223	090300	3128975	2850	2850	2850	2850	171
572	20241223	090200	2641625	2855	2855	2855	2855	5
573	20241223	090100	2627350	2855	2855	2855	2855	5
574	20241223	090000	2613075	2840	2825	2850	2825	921