KissMeData/000680/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183200	318739945	2940	2940	2940	2940	1402
3	20241216	183100	318739945	2940	2940	2940	2940	0
4	20241216	183000	318739945	2940	2940	2940	2940	0
5	20241216	182900	318739945	2940	2940	2940	2940	0
6	20241216	182800	318739945	2940	2940	2940	2940	0
7	20241216	182700	318739945	2940	2940	2940	2940	0
8	20241216	182600	318739945	2940	2940	2940	2940	0
9	20241216	182500	318739945	2940	2940	2940	2940	0
10	20241216	182400	318739945	2940	2940	2940	2940	0
11	20241216	182300	318739945	2940	2940	2940	2940	0
12	20241216	182200	318739945	2940	2940	2940	2940	0
13	20241216	182100	318739945	2940	2940	2940	2940	0
14	20241216	182000	318739945	2940	2940	2940	2940	0
15	20241216	181900	318739945	2940	2940	2940	2940	0
16	20241216	181800	318739945	2940	2940	2940	2940	0
17	20241216	181700	318739945	2940	2940	2940	2940	0
18	20241216	181600	318739945	2940	2940	2940	2940	0
19	20241216	181500	318739945	2940	2940	2940	2940	0
20	20241216	181400	318739945	2940	2940	2940	2940	0
21	20241216	181300	318739945	2940	2940	2940	2940	0
22	20241216	181200	318739945	2940	2940	2940	2940	0
23	20241216	181100	318739945	2940	2940	2940	2940	0
24	20241216	181000	318739945	2940	2940	2940	2940	0
25	20241216	180900	318739945	2940	2940	2940	2940	0
26	20241216	180800	318739945	2940	2940	2940	2940	0
27	20241216	180700	318739945	2940	2940	2940	2940	0
28	20241216	180600	318739945	2940	2940	2940	2940	0
29	20241216	180500	318739945	2940	2940	2940	2940	0
30	20241216	180400	318739945	2940	2940	2940	2940	0
31	20241216	180300	318739945	2940	2940	2940	2940	0
32	20241216	180200	318739945	2940	2940	2940	2940	1402
33	20241216	180100	318739945	2940	2940	2940	2940	0
34	20241216	180000	318739945	2940	2940	2940	2940	0
35	20241216	175900	318739945	2940	2940	2940	2940	0
36	20241216	175800	318739945	2940	2940	2940	2940	0
37	20241216	175700	318739945	2940	2940	2940	2940	0
38	20241216	175600	318739945	2940	2940	2940	2940	0
39	20241216	175500	318739945	2940	2940	2940	2940	0
40	20241216	175400	318739945	2940	2940	2940	2940	0
41	20241216	175300	318739945	2940	2940	2940	2940	0
42	20241216	175200	318739945	2940	2940	2940	2940	0
43	20241216	175100	318739945	2940	2940	2940	2940	0
44	20241216	175000	318739945	2940	2940	2940	2940	0
45	20241216	174900	318739945	2940	2940	2940	2940	0
46	20241216	174800	318739945	2940	2940	2940	2940	0
47	20241216	174700	318739945	2940	2940	2940	2940	0
48	20241216	174600	318739945	2940	2940	2940	2940	0
49	20241216	174500	318739945	2940	2940	2940	2940	0
50	20241216	174400	318739945	2940	2940	2940	2940	0
51	20241216	174300	318739945	2940	2940	2940	2940	0
52	20241216	174200	318739945	2940	2940	2940	2940	0
53	20241216	174100	318739945	2940	2940	2940	2940	0
54	20241216	174000	318739945	2940	2940	2940	2940	0
55	20241216	173900	318739945	2940	2940	2940	2940	0
56	20241216	173800	318739945	2940	2940	2940	2940	0
57	20241216	173700	318739945	2940	2940	2940	2940	0
58	20241216	173600	318739945	2940	2940	2940	2940	0
59	20241216	173500	318739945	2940	2940	2940	2940	0
60	20241216	173400	318739945	2940	2940	2940	2940	0
61	20241216	173300	318739945	2940	2940	2940	2940	0
62	20241216	173200	318739945	2940	2940	2940	2940	1402
63	20241216	173100	318739945	2940	2940	2940	2940	0
64	20241216	173000	318739945	2940	2940	2940	2940	0
65	20241216	172900	318739945	2940	2940	2940	2940	0
66	20241216	172800	318739945	2940	2940	2940	2940	0
67	20241216	172700	318739945	2940	2940	2940	2940	0
68	20241216	172600	318739945	2940	2940	2940	2940	0
69	20241216	172500	318739945	2940	2940	2940	2940	0
70	20241216	172400	318739945	2940	2940	2940	2940	0
71	20241216	172300	318739945	2940	2940	2940	2940	0
72	20241216	172200	318739945	2940	2940	2940	2940	0
73	20241216	172100	318739945	2940	2940	2940	2940	0
74	20241216	172000	318739945	2940	2940	2940	2940	0
75	20241216	171900	318739945	2940	2940	2940	2940	0
76	20241216	171800	318739945	2940	2940	2940	2940	0
77	20241216	171700	318739945	2940	2940	2940	2940	0
78	20241216	171600	318739945	2940	2940	2940	2940	0
79	20241216	171500	318739945	2940	2940	2940	2940	0
80	20241216	171400	318739945	2940	2940	2940	2940	0
81	20241216	171300	318739945	2940	2940	2940	2940	0
82	20241216	171200	318739945	2940	2940	2940	2940	0
83	20241216	171100	318739945	2940	2940	2940	2940	0
84	20241216	171000	318739945	2940	2940	2940	2940	0
85	20241216	170900	318739945	2940	2940	2940	2940	0
86	20241216	170800	318739945	2940	2940	2940	2940	0
87	20241216	170700	318739945	2940	2940	2940	2940	0
88	20241216	170600	318739945	2940	2940	2940	2940	0
89	20241216	170500	318739945	2940	2940	2940	2940	0
90	20241216	170400	318739945	2940	2940	2940	2940	0
91	20241216	170300	318739945	2940	2940	2940	2940	0
92	20241216	170200	318739945	2940	2940	2940	2940	1402
93	20241216	170100	318739945	2940	2940	2940	2940	0
94	20241216	170000	318739945	2940	2940	2940	2940	0
95	20241216	165900	318739945	2940	2940	2940	2940	0
96	20241216	165800	318739945	2940	2940	2940	2940	0
97	20241216	165700	318739945	2940	2940	2940	2940	0
98	20241216	165600	318739945	2940	2940	2940	2940	0
99	20241216	165500	318739945	2940	2940	2940	2940	0
100	20241216	165400	318739945	2940	2940	2940	2940	0
101	20241216	165300	318739945	2940	2940	2940	2940	0
102	20241216	165200	318739945	2940	2940	2940	2940	0
103	20241216	165100	318739945	2940	2940	2940	2940	0
104	20241216	165000	318739945	2940	2940	2940	2940	0
105	20241216	164900	318739945	2940	2940	2940	2940	0
106	20241216	164800	318739945	2940	2940	2940	2940	0
107	20241216	164700	318739945	2940	2940	2940	2940	0
108	20241216	164600	318739945	2940	2940	2940	2940	0
109	20241216	164500	318739945	2940	2940	2940	2940	0
110	20241216	164400	318739945	2940	2940	2940	2940	0
111	20241216	164300	318739945	2940	2940	2940	2940	0
112	20241216	164200	318739945	2940	2940	2940	2940	0
113	20241216	164100	318739945	2940	2940	2940	2940	0
114	20241216	164000	318739945	2940	2940	2940	2940	0
115	20241216	163900	318739945	2940	2940	2940	2940	0
116	20241216	163800	318739945	2940	2940	2940	2940	0
117	20241216	163700	318739945	2940	2940	2940	2940	0
118	20241216	163600	318739945	2940	2940	2940	2940	0
119	20241216	163500	318739945	2940	2940	2940	2940	0
120	20241216	163400	318739945	2940	2940	2940	2940	0
121	20241216	163300	318739945	2940	2940	2940	2940	0
122	20241216	163200	318739945	2940	2940	2940	2940	1402
123	20241216	163100	318739945	2940	2940	2940	2940	0
124	20241216	163000	318739945	2940	2940	2940	2940	0
125	20241216	162900	318739945	2940	2940	2940	2940	0
126	20241216	162800	318739945	2940	2940	2940	2940	0
127	20241216	162700	318739945	2940	2940	2940	2940	0
128	20241216	162600	318739945	2940	2940	2940	2940	0
129	20241216	162500	318739945	2940	2940	2940	2940	0
130	20241216	162400	318739945	2940	2940	2940	2940	0
131	20241216	162300	318739945	2940	2940	2940	2940	0
132	20241216	162200	318739945	2940	2940	2940	2940	0
133	20241216	162100	318739945	2940	2940	2940	2940	0
134	20241216	162000	318739945	2940	2940	2940	2940	0
135	20241216	161900	318739945	2940	2940	2940	2940	0
136	20241216	161800	318739945	2940	2940	2940	2940	0
137	20241216	161700	318739945	2940	2940	2940	2940	0
138	20241216	161600	318739945	2940	2940	2940	2940	0
139	20241216	161500	318739945	2940	2940	2940	2940	0
140	20241216	161400	318739945	2940	2940	2940	2940	0
141	20241216	161300	318739945	2940	2940	2940	2940	0
142	20241216	161200	318739945	2940	2940	2940	2940	0
143	20241216	161100	318739945	2940	2940	2940	2940	0
144	20241216	161000	318739945	2940	2940	2940	2940	0
145	20241216	160900	318739945	2940	2940	2940	2940	0
146	20241216	160800	318739945	2940	2940	2940	2940	0
147	20241216	160700	318739945	2940	2940	2940	2940	0
148	20241216	160600	318739945	2940	2940	2940	2940	0
149	20241216	160500	318739945	2940	2940	2940	2940	0
150	20241216	160400	318739945	2940	2940	2940	2940	0
151	20241216	160300	318739945	2940	2940	2940	2940	0
152	20241216	160200	318739945	2940	2940	2940	2940	1402
153	20241216	160100	318739945	2940	2940	2940	2940	0
154	20241216	160000	318739945	2940	2940	2940	2940	0
155	20241216	155900	318739945	2940	2940	2940	2940	0
156	20241216	155800	318739945	2940	2940	2940	2940	0
157	20241216	155700	318739945	2940	2940	2940	2940	0
158	20241216	155600	318739945	2940	2940	2940	2940	0
159	20241216	155500	318739945	2940	2940	2940	2940	0
160	20241216	155400	318739945	2940	2940	2940	2940	0
161	20241216	155300	318739945	2940	2940	2940	2940	0
162	20241216	155200	318739945	2940	2940	2940	2940	0
163	20241216	155100	318739945	2940	2940	2940	2940	0
164	20241216	155000	318739945	2940	2940	2940	2940	0
165	20241216	154900	318739945	2940	2940	2940	2940	0
166	20241216	154800	318739945	2940	2940	2940	2940	0
167	20241216	154700	318739945	2940	2940	2940	2940	0
168	20241216	154600	318739945	2940	2940	2940	2940	0
169	20241216	154500	318739945	2940	2940	2940	2940	0
170	20241216	154400	318739945	2940	2940	2940	2940	0
171	20241216	154300	318739945	2940	2940	2940	2940	0
172	20241216	154200	318739945	2940	2940	2940	2940	0
173	20241216	154100	318739945	2940	2940	2940	2940	0
174	20241216	154000	318739945	2940	2940	2940	2940	0
175	20241216	153900	318739945	2940	2940	2940	2940	0
176	20241216	153800	318739945	2940	2940	2940	2940	0
177	20241216	153700	318739945	2940	2940	2940	2940	0
178	20241216	153600	318739945	2940	2940	2940	2940	0
179	20241216	153500	318739945	2940	2940	2940	2940	0
180	20241216	153400	318739945	2940	2940	2940	2940	0
181	20241216	153300	318739945	2940	2940	2940	2940	0
182	20241216	153200	318739945	2940	2940	2940	2940	1402
183	20241216	153100	318739945	2940	2940	2940	2940	0
184	20241216	153000	318739945	2940	2940	2940	2940	1402
185	20241216	152900	314618065	2935	2935	2935	2935	0
186	20241216	152800	314618065	2935	2935	2935	2935	0
187	20241216	152700	314618065	2935	2935	2935	2935	0
188	20241216	152600	314618065	2935	2935	2935	2935	0
189	20241216	152500	314618065	2935	2935	2935	2935	0
190	20241216	152400	314618065	2935	2935	2935	2935	0
191	20241216	152300	314618065	2935	2935	2935	2935	0
192	20241216	152200	314618065	2935	2935	2935	2935	0
193	20241216	152100	314618065	2935	2935	2935	2935	0
194	20241216	152000	314618065	2935	2935	2935	2935	0
195	20241216	151900	314618065	2935	2935	2935	2925	1008
196	20241216	151800	311659685	2935	2935	2935	2930	164
197	20241216	151700	311178355	2935	2935	2935	2935	461
198	20241216	151600	309825320	2935	2935	2935	2935	51
199	20241216	151500	309675635	2930	2935	2935	2930	203
200	20241216	151400	309080300	2935	2935	2935	2935	0
201	20241216	151300	309080300	2935	2935	2935	2930	61
202	20241216	151200	308901315	2935	2935	2935	2935	29
203	20241216	151100	308816200	2935	2925	2935	2925	293
204	20241216	151000	307957175	2935	2935	2935	2935	21
205	20241216	150900	307895540	2925	2925	2925	2925	112
206	20241216	150800	307567940	2935	2935	2935	2935	1
207	20241216	150700	307565005	2940	2940	2940	2940	0
208	20241216	150600	307565005	2940	2930	2940	2930	1000
209	20241216	150500	304628455	2930	2930	2930	2930	520
210	20241216	150400	303104855	2930	2930	2930	2930	0
211	20241216	150300	303104855	2930	2930	2930	2930	1
212	20241216	150200	303101925	2925	2920	2925	2920	932
213	20241216	150100	300380030	2925	2925	2925	2925	20
214	20241216	150000	300321530	2925	2925	2925	2925	0
215	20241216	145900	300321530	2925	2925	2925	2925	4
216	20241216	145800	300309830	2925	2920	2925	2920	21
217	20241216	145700	300248505	2925	2925	2925	2925	0
218	20241216	145600	300248505	2925	2925	2925	2925	0
219	20241216	145500	300248505	2925	2925	2925	2925	1
220	20241216	145400	300245580	2920	2920	2920	2920	0
221	20241216	145300	300245580	2920	2925	2925	2920	51
222	20241216	145200	300096655	2920	2920	2920	2920	682
223	20241216	145100	298105215	2920	2920	2920	2920	0
224	20241216	145000	298105215	2920	2920	2920	2920	300
225	20241216	144900	297229215	2925	2930	2930	2925	1260
226	20241216	144800	293542630	2930	2930	2930	2930	596
227	20241216	144700	291796350	2935	2935	2935	2935	0
228	20241216	144600	291796350	2935	2935	2935	2935	0
229	20241216	144500	291796350	2935	2935	2935	2935	352
230	20241216	144400	290763230	2935	2935	2935	2935	15
231	20241216	144300	290719205	2935	2935	2935	2935	12
232	20241216	144200	290683985	2940	2940	2940	2940	0
233	20241216	144100	290683985	2940	2940	2940	2940	0
234	20241216	144000	290683985	2940	2940	2940	2940	0
235	20241216	143900	290683985	2940	2940	2940	2940	8
236	20241216	143800	290660465	2935	2935	2935	2935	16
237	20241216	143700	290613505	2940	2940	2940	2940	20
238	20241216	143600	290554705	2940	2935	2940	2935	51
239	20241216	143500	290404770	2940	2940	2940	2940	3
240	20241216	143400	290395950	2940	2940	2940	2940	0
241	20241216	143300	290395950	2940	2940	2940	2940	8
242	20241216	143200	290372430	2940	2940	2940	2940	0
243	20241216	143100	290372430	2940	2940	2940	2940	0
244	20241216	143000	290372430	2940	2940	2940	2940	0
245	20241216	142900	290372430	2940	2940	2940	2940	68
246	20241216	142800	290172510	2935	2935	2935	2935	0
247	20241216	142700	290172510	2935	2935	2935	2935	0
248	20241216	142600	290172510	2935	2935	2935	2935	0
249	20241216	142500	290172510	2935	2935	2935	2935	1007
250	20241216	142400	287216965	2935	2935	2935	2935	34
251	20241216	142300	287117175	2935	2935	2935	2935	0
252	20241216	142200	287117175	2935	2935	2935	2935	0
253	20241216	142100	287117175	2935	2935	2935	2935	0
254	20241216	142000	287117175	2935	2935	2935	2935	0
255	20241216	141900	287117175	2935	2935	2935	2935	485
256	20241216	141800	285693700	2940	2940	2940	2940	0
257	20241216	141700	285693700	2940	2940	2940	2940	0
258	20241216	141600	285693700	2940	2940	2940	2940	20
259	20241216	141500	285634900	2940	2940	2940	2940	34
260	20241216	141400	285534940	2940	2940	2940	2940	50
261	20241216	141300	285387940	2940	2940	2940	2940	0
262	20241216	141200	285387940	2940	2940	2940	2940	0
263	20241216	141100	285387940	2940	2940	2940	2940	0
264	20241216	141000	285387940	2940	2940	2940	2940	0
265	20241216	140900	285387940	2940	2940	2940	2940	0
266	20241216	140800	285387940	2940	2940	2940	2940	64
267	20241216	140700	285199780	2945	2945	2945	2945	0
268	20241216	140600	285199780	2945	2945	2945	2945	0
269	20241216	140500	285199780	2945	2945	2945	2945	130
270	20241216	140400	284816930	2945	2945	2945	2945	123
271	20241216	140300	284454695	2945	2945	2945	2945	0
272	20241216	140200	284454695	2945	2945	2945	2945	0
273	20241216	140100	284454695	2945	2945	2945	2945	0
274	20241216	140000	284454695	2945	2945	2945	2945	0
275	20241216	135900	284454695	2945	2940	2945	2940	68
276	20241216	135800	284254750	2940	2940	2940	2940	0
277	20241216	135700	284254750	2940	2940	2940	2940	54
278	20241216	135600	284095990	2935	2935	2940	2930	1652
279	20241216	135500	279247500	2930	2935	2935	2930	410
280	20241216	135400	278046185	2930	2935	2935	2930	1010
281	20241216	135300	275086525	2935	2935	2935	2935	0
282	20241216	135200	275086525	2935	2935	2935	2935	128
283	20241216	135100	274710845	2935	2935	2935	2935	94
284	20241216	135000	274434955	2935	2935	2935	2935	326
285	20241216	134900	273478145	2940	2940	2940	2940	286
286	20241216	134800	272637305	2940	2940	2940	2940	0
287	20241216	134700	272637305	2940	2940	2940	2940	0
288	20241216	134600	272637305	2940	2940	2940	2940	0
289	20241216	134500	272637305	2940	2940	2940	2940	0
290	20241216	134400	272637305	2940	2940	2940	2940	0
291	20241216	134300	272637305	2940	2940	2940	2940	374
292	20241216	134200	271537745	2940	2940	2940	2940	0
293	20241216	134100	271537745	2940	2940	2940	2940	0
294	20241216	134000	271537745	2940	2940	2940	2940	0
295	20241216	133900	271537745	2940	2940	2940	2940	0
296	20241216	133800	271537745	2940	2935	2940	2935	1390
297	20241216	133700	267455340	2935	2935	2935	2935	0
298	20241216	133600	267455340	2935	2935	2935	2935	0
299	20241216	133500	267455340	2935	2935	2935	2935	0
300	20241216	133400	267455340	2935	2935	2935	2935	0
301	20241216	133300	267455340	2935	2935	2935	2935	0
302	20241216	133200	267455340	2935	2935	2935	2935	0
303	20241216	133100	267455340	2935	2935	2935	2935	20
304	20241216	133000	267396640	2935	2935	2935	2935	6
305	20241216	132900	267379030	2935	2935	2935	2935	1
306	20241216	132800	267376095	2940	2940	2940	2940	130
307	20241216	132700	266993895	2940	2940	2940	2940	0
308	20241216	132600	266993895	2940	2935	2940	2935	10
309	20241216	132500	266964520	2935	2935	2935	2935	0
310	20241216	132400	266964520	2935	2935	2935	2935	28
311	20241216	132300	266882340	2925	2930	2930	2925	595
312	20241216	132200	265139810	2930	2930	2930	2930	5
313	20241216	132100	265125160	2935	2935	2935	2935	0
314	20241216	132000	265125160	2935	2935	2935	2935	0
315	20241216	131900	265125160	2935	2935	2935	2935	0
316	20241216	131800	265125160	2935	2935	2935	2935	42
317	20241216	131700	265001890	2935	2935	2935	2935	0
318	20241216	131600	265001890	2935	2935	2935	2935	3
319	20241216	131500	264993085	2935	2935	2935	2935	0
320	20241216	131400	264993085	2935	2935	2935	2935	1
321	20241216	131300	264990150	2935	2935	2935	2935	0
322	20241216	131200	264990150	2935	2935	2935	2935	0
323	20241216	131100	264990150	2935	2935	2935	2935	0
324	20241216	131000	264990150	2935	2935	2935	2935	1
325	20241216	130900	264987215	2935	2935	2935	2935	14
326	20241216	130800	264946125	2935	2935	2935	2935	0
327	20241216	130700	264946125	2935	2935	2935	2935	10
328	20241216	130600	264916775	2930	2930	2930	2930	0
329	20241216	130500	264916775	2930	2930	2930	2930	0
330	20241216	130400	264916775	2930	2930	2930	2930	1
331	20241216	130300	264913845	2935	2935	2935	2935	0
332	20241216	130200	264913845	2935	2935	2935	2935	50
333	20241216	130100	264767095	2935	2935	2935	2935	0
334	20241216	130000	264767095	2935	2935	2935	2935	5
335	20241216	125900	264752420	2930	2930	2930	2930	0
336	20241216	125800	264752420	2930	2930	2930	2930	0
337	20241216	125700	264752420	2930	2930	2930	2930	1
338	20241216	125600	264749490	2935	2935	2935	2935	5
339	20241216	125500	264734815	2935	2935	2935	2935	360
340	20241216	125400	263678215	2935	2935	2935	2935	1
341	20241216	125300	263675280	2930	2930	2930	2930	0
342	20241216	125200	263675280	2930	2930	2930	2930	15
343	20241216	125100	263631330	2930	2930	2930	2930	17
344	20241216	125000	263581520	2930	2920	2930	2915	731
345	20241216	124900	261450635	2920	2925	2925	2920	340
346	20241216	124800	260456210	2930	2930	2930	2930	5
347	20241216	124700	260441560	2930	2930	2930	2930	0
348	20241216	124600	260441560	2930	2935	2935	2930	128
349	20241216	124500	260066480	2940	2940	2940	2940	200
350	20241216	124400	259478480	2940	2940	2940	2940	5
351	20241216	124300	259463780	2940	2940	2940	2940	0
352	20241216	124200	259463780	2940	2940	2940	2940	0
353	20241216	124100	259463780	2940	2940	2940	2940	0
354	20241216	124000	259463780	2940	2935	2940	2935	497
355	20241216	123900	258005060	2940	2940	2940	2940	20
356	20241216	123800	257946260	2935	2935	2935	2935	0
357	20241216	123700	257946260	2935	2935	2935	2935	5
358	20241216	123600	257931585	2935	2935	2935	2935	105
359	20241216	123500	257623410	2935	2935	2935	2935	172
360	20241216	123400	257118590	2940	2940	2940	2940	50
361	20241216	123300	256971590	2940	2940	2940	2940	5
362	20241216	123200	256956890	2940	2940	2940	2940	500
363	20241216	123100	255486890	2940	2940	2940	2940	40
364	20241216	123000	255369290	2940	2940	2940	2935	897
365	20241216	122900	252733660	2940	2940	2945	2940	636
366	20241216	122800	250863590	2940	2940	2940	2940	420
367	20241216	122700	249628790	2940	2940	2940	2940	0
368	20241216	122600	249628790	2940	2940	2940	2940	7
369	20241216	122500	249608210	2940	2940	2940	2940	5
370	20241216	122400	249593510	2940	2940	2940	2940	3
371	20241216	122300	249584690	2940	2940	2940	2940	400
372	20241216	122200	248408690	2940	2940	2940	2940	8
373	20241216	122100	248385170	2940	2940	2940	2940	5
374	20241216	122000	248370470	2940	2940	2940	2940	400
375	20241216	121900	247194470	2940	2940	2940	2940	0
376	20241216	121800	247194470	2940	2940	2940	2940	5
377	20241216	121700	247179770	2940	2940	2940	2940	0
378	20241216	121600	247179770	2940	2940	2940	2940	47
379	20241216	121500	247041590	2945	2945	2945	2945	0
380	20241216	121400	247041590	2945	2945	2945	2945	5
381	20241216	121300	247026865	2940	2940	2940	2940	0
382	20241216	121200	247026865	2940	2940	2940	2940	0
383	20241216	121100	247026865	2940	2940	2940	2940	0
384	20241216	121000	247026865	2940	2940	2940	2940	0
385	20241216	120900	247026865	2940	2940	2940	2940	24
386	20241216	120800	246956305	2945	2945	2945	2945	60
387	20241216	120700	246779605	2940	2940	2940	2940	0
388	20241216	120600	246779605	2940	2940	2940	2940	11
389	20241216	120500	246747265	2935	2935	2935	2935	0
390	20241216	120400	246747265	2935	2935	2935	2935	42
391	20241216	120300	246623995	2940	2940	2940	2940	2
392	20241216	120200	246618115	2940	2940	2940	2940	16
393	20241216	120100	246571075	2940	2940	2940	2940	0
394	20241216	120000	246571075	2940	2940	2940	2940	0
395	20241216	115900	246571075	2940	2940	2940	2940	5
396	20241216	115800	246556375	2940	2940	2940	2940	0
397	20241216	115700	246556375	2940	2940	2940	2940	0
398	20241216	115600	246556375	2940	2940	2940	2940	0
399	20241216	115500	246556375	2940	2940	2940	2940	5
400	20241216	115400	246541675	2940	2940	2940	2940	30
401	20241216	115300	246453475	2940	2940	2940	2940	0
402	20241216	115200	246453475	2940	2940	2940	2940	346
403	20241216	115100	245436235	2930	2935	2935	2930	600
404	20241216	115000	243678120	2940	2940	2945	2940	1031
405	20241216	114900	240645980	2940	2940	2940	2940	0
406	20241216	114800	240645980	2940	2940	2940	2940	1000
407	20241216	114700	237705980	2945	2945	2945	2945	5
408	20241216	114600	237691255	2945	2940	2945	2930	3438
409	20241216	114500	227616685	2945	2945	2945	2945	0
410	20241216	114400	227616685	2945	2945	2945	2945	3
411	20241216	114300	227607850	2940	2940	2940	2940	0
412	20241216	114200	227607850	2940	2940	2940	2940	921
413	20241216	114100	224900110	2940	2940	2940	2940	0
414	20241216	114000	224900110	2940	2940	2940	2940	53
415	20241216	113900	224744290	2935	2935	2935	2935	48
416	20241216	113800	224603410	2935	2935	2935	2935	114
417	20241216	113700	224268820	2940	2940	2940	2940	0
418	20241216	113600	224268820	2940	2940	2940	2940	105
419	20241216	113500	223960120	2940	2940	2940	2940	0
420	20241216	113400	223960120	2940	2940	2940	2940	10
421	20241216	113300	223930720	2940	2940	2940	2940	5
422	20241216	113200	223916020	2940	2940	2940	2940	5
423	20241216	113100	223901320	2935	2935	2935	2935	0
424	20241216	113000	223901320	2935	2935	2935	2935	800
425	20241216	112900	221553320	2935	2935	2935	2935	231
426	20241216	112800	220875335	2925	2925	2925	2925	0
427	20241216	112700	220875335	2925	2925	2925	2925	0
428	20241216	112600	220875335	2925	2925	2925	2925	0
429	20241216	112500	220875335	2925	2925	2925	2925	1
430	20241216	112400	220872410	2915	2915	2915	2915	0
431	20241216	112300	220872410	2915	2915	2915	2915	2
432	20241216	112200	220866580	2915	2915	2915	2915	60
433	20241216	112100	220691680	2910	2915	2940	2910	2291
434	20241216	112000	214018000	2915	2930	2930	2915	2035
435	20241216	111900	208084295	2930	2935	2935	2930	4
436	20241216	111800	208072565	2935	2935	2935	2935	0
437	20241216	111700	208072565	2935	2935	2935	2935	6
438	20241216	111600	208054955	2930	2935	2940	2930	281
439	20241216	111500	207229950	2935	2935	2935	2935	0
440	20241216	111400	207229950	2935	2935	2935	2935	0
441	20241216	111300	207229950	2935	2935	2935	2935	0
442	20241216	111200	207229950	2935	2935	2935	2935	0
443	20241216	111100	207229950	2935	2935	2935	2935	0
444	20241216	111000	207229950	2935	2935	2935	2935	0
445	20241216	110900	207229950	2935	2935	2935	2935	0
446	20241216	110800	207229950	2935	2915	2935	2915	20
447	20241216	110700	207171630	2910	2910	2910	2910	0
448	20241216	110600	207171630	2910	2915	2915	2910	107
449	20241216	110500	206859940	2910	2910	2910	2910	0
450	20241216	110400	206859940	2910	2910	2910	2910	0
451	20241216	110300	206859940	2910	2940	2940	2910	2001
452	20241216	110200	201035480	2920	2925	2925	2920	1000
453	20241216	110100	198115455	2925	2925	2925	2925	213
454	20241216	110000	197492430	2925	2925	2925	2925	0
455	20241216	105900	197492430	2925	2935	2935	2925	2
456	20241216	105800	197486570	2940	2940	2940	2940	5
457	20241216	105700	197471870	2935	2935	2935	2935	1009
458	20241216	105600	194510455	2935	2935	2935	2935	9
459	20241216	105500	194484040	2935	2940	2940	2930	3082
460	20241216	105400	185452720	2940	2940	2940	2940	0
461	20241216	105300	185452720	2940	2935	2940	2935	300
462	20241216	105200	184571220	2940	2940	2940	2940	1
463	20241216	105100	184568280	2935	2935	2935	2935	0
464	20241216	105000	184568280	2935	2930	2935	2930	53
465	20241216	104900	184412740	2930	2930	2930	2930	0
466	20241216	104800	184412740	2930	2930	2930	2930	0
467	20241216	104700	184412740	2930	2930	2930	2930	0
468	20241216	104600	184412740	2930	2930	2935	2930	1688
469	20241216	104500	179466875	2930	2930	2930	2930	50
470	20241216	104400	179320375	2930	2930	2930	2930	20
471	20241216	104300	179261775	2930	2930	2930	2930	557
472	20241216	104200	177629765	2935	2935	2935	2935	5
473	20241216	104100	177615090	2930	2930	2930	2930	926
474	20241216	104000	174901910	2930	2930	2930	2930	1
475	20241216	103900	174898980	2930	2930	2930	2930	5
476	20241216	103800	174884330	2930	2930	2930	2930	0
477	20241216	103700	174884330	2930	2930	2930	2930	9
478	20241216	103600	174857960	2925	2925	2925	2925	5
479	20241216	103500	174843335	2925	2925	2925	2925	5
480	20241216	103400	174828710	2925	2925	2925	2925	150
481	20241216	103300	174389960	2930	2930	2930	2930	1
482	20241216	103200	174387030	2925	2925	2925	2925	0
483	20241216	103100	174387030	2925	2930	2930	2925	4
484	20241216	103000	174375320	2925	2925	2925	2900	2010
485	20241216	102900	168522625	2930	2930	2930	2930	0
486	20241216	102800	168522625	2930	2930	2930	2930	4
487	20241216	102700	168510905	2930	2930	2930	2930	1
488	20241216	102600	168507975	2925	2925	2925	2925	209
489	20241216	102500	167896650	2930	2930	2930	2930	20
490	20241216	102400	167838050	2930	2930	2930	2930	0
491	20241216	102300	167838050	2930	2940	2940	2930	97
492	20241216	102200	167552920	2940	2935	2940	2935	2
493	20241216	102100	167547045	2930	2930	2930	2930	100
494	20241216	102000	167254045	2940	2930	2940	2930	8
495	20241216	101900	167230585	2940	2940	2940	2940	0
496	20241216	101800	167230585	2940	2940	2940	2940	1
497	20241216	101700	167227645	2930	2930	2930	2930	60
498	20241216	101600	167051845	2945	2935	2945	2935	184
499	20241216	101500	166511795	2940	2940	2940	2940	2
500	20241216	101400	166505915	2945	2940	2950	2940	4499
501	20241216	101300	153256190	2940	2940	2940	2940	0
502	20241216	101200	153256190	2940	2940	2940	2940	50
503	20241216	101100	153109190	2935	2935	2935	2935	30
504	20241216	101000	153021140	2935	2935	2935	2935	0
505	20241216	100900	153021140	2935	2935	2935	2935	0
506	20241216	100800	153021140	2935	2935	2935	2935	616
507	20241216	100700	151213180	2940	2940	2940	2940	0
508	20241216	100600	151213180	2940	2945	2945	2940	218
509	20241216	100500	150572255	2945	2940	2945	2940	100
510	20241216	100400	150278005	2945	2945	2945	2945	6
511	20241216	100300	150260335	2940	2945	2945	2940	58
512	20241216	100200	150089775	2945	2945	2945	2945	10
513	20241216	100100	150060325	2945	2950	2950	2945	482
514	20241216	100000	148638435	2955	2955	2955	2955	50
515	20241216	095900	148490685	2950	2940	2950	2940	4905
516	20241216	095800	134034485	2940	2940	2940	2940	1217
517	20241216	095700	130456505	2940	2930	2940	2930	564
518	20241216	095600	128803775	2930	2930	2930	2930	0
519	20241216	095500	128803775	2930	2930	2930	2930	0
520	20241216	095400	128803775	2930	2930	2930	2920	719
521	20241216	095300	126699730	2935	2925	2935	2925	392
522	20241216	095200	125553115	2930	2930	2930	2930	0
523	20241216	095100	125553115	2930	2930	2930	2930	0
524	20241216	095000	125553115	2930	2930	2930	2930	182
525	20241216	094900	125019855	2925	2925	2925	2925	0
526	20241216	094800	125019855	2925	2925	2925	2920	1382
527	20241216	094700	120980800	2945	2945	2945	2945	21
528	20241216	094600	120918955	2945	2940	2945	2925	738
529	20241216	094500	118756175	2935	2935	2935	2935	287
530	20241216	094400	117913830	2940	2940	2940	2940	1
531	20241216	094300	117910890	2940	2940	2940	2940	1
532	20241216	094200	117907950	2945	2940	2945	2940	3
533	20241216	094100	117899120	2945	2945	2945	2945	2
534	20241216	094000	117893230	2945	2940	2945	2940	18
535	20241216	093900	117840270	2945	2940	2945	2940	359
536	20241216	093800	116783365	2945	2940	2945	2930	2889
537	20241216	093700	108293540	2935	2935	2935	2935	35
538	20241216	093600	108190815	2940	2940	2940	2940	0
539	20241216	093500	108190815	2940	2940	2940	2940	6
540	20241216	093400	108173175	2940	2940	2945	2940	109
541	20241216	093300	107852695	2945	2945	2945	2945	0
542	20241216	093200	107852695	2945	2945	2945	2930	561
543	20241216	093100	106207340	2945	2945	2945	2945	0
544	20241216	093000	106207340	2945	2930	2945	2930	102
545	20241216	092900	105908450	2930	2930	2930	2930	0
546	20241216	092800	105908450	2930	2940	2940	2930	2103
547	20241216	092700	99742255	2945	2945	2945	2945	50
548	20241216	092600	99595005	2945	2945	2945	2945	90
549	20241216	092500	99329955	2945	2935	2945	2935	175
550	20241216	092400	98816310	2935	2945	2950	2935	461
551	20241216	092300	97458575	2945	2940	2945	2935	11
552	20241216	092200	97426255	2950	2950	2950	2950	1
553	20241216	092100	97423305	2935	2935	2935	2935	0
554	20241216	092000	97423305	2935	2935	2935	2935	1939
555	20241216	091900	91732340	2935	2940	2940	2935	65
556	20241216	091800	91541285	2935	2950	2950	2935	10
557	20241216	091700	91511920	2935	2945	2945	2935	2
558	20241216	091600	91506040	2970	2945	2970	2945	6
559	20241216	091500	91488295	2920	2950	2950	2920	1354
560	20241216	091400	87496690	2975	2975	2975	2975	1
561	20241216	091300	87493715	2950	2950	2950	2935	1457
562	20241216	091200	83203990	2950	2945	2975	2945	2473
563	20241216	091100	75901290	2945	2950	2965	2945	1471
564	20241216	091000	71555050	2950	2950	2950	2950	1
565	20241216	090900	71552100	2950	2935	2950	2935	4615
566	20241216	090800	57963625	2935	2930	2935	2925	1300
567	20241216	090700	54159490	2930	2935	2935	2900	5614
568	20241216	090600	37791685	2930	2915	2935	2915	1613
569	20241216	090500	33067175	2900	2930	2930	2900	4289
570	20241216	090400	20591155	2925	2950	2960	2925	1085
571	20241216	090300	17390520	2955	2950	2955	2930	2031
572	20241216	090200	11390005	2950	2945	2975	2930	1628
573	20241216	090100	6552375	2920	2945	2950	2915	1083
574	20241216	090000	3360050	2950	2950	2950	2950	1139