KissMeData/000680/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183200	256956700	2950	2950	2950	2950	2060
3	20241218	183100	256956700	2950	2950	2950	2950	0
4	20241218	183000	256956700	2950	2950	2950	2950	0
5	20241218	182900	256956700	2950	2950	2950	2950	0
6	20241218	182800	256956700	2950	2950	2950	2950	0
7	20241218	182700	256956700	2950	2950	2950	2950	0
8	20241218	182600	256956700	2950	2950	2950	2950	0
9	20241218	182500	256956700	2950	2950	2950	2950	0
10	20241218	182400	256956700	2950	2950	2950	2950	0
11	20241218	182300	256956700	2950	2950	2950	2950	0
12	20241218	182200	256956700	2950	2950	2950	2950	0
13	20241218	182100	256956700	2950	2950	2950	2950	0
14	20241218	182000	256956700	2950	2950	2950	2950	0
15	20241218	181900	256956700	2950	2950	2950	2950	0
16	20241218	181800	256956700	2950	2950	2950	2950	0
17	20241218	181700	256956700	2950	2950	2950	2950	0
18	20241218	181600	256956700	2950	2950	2950	2950	0
19	20241218	181500	256956700	2950	2950	2950	2950	0
20	20241218	181400	256956700	2950	2950	2950	2950	0
21	20241218	181300	256956700	2950	2950	2950	2950	0
22	20241218	181200	256956700	2950	2950	2950	2950	0
23	20241218	181100	256956700	2950	2950	2950	2950	0
24	20241218	181000	256956700	2950	2950	2950	2950	0
25	20241218	180900	256956700	2950	2950	2950	2950	0
26	20241218	180800	256956700	2950	2950	2950	2950	0
27	20241218	180700	256956700	2950	2950	2950	2950	0
28	20241218	180600	256956700	2950	2950	2950	2950	0
29	20241218	180500	256956700	2950	2950	2950	2950	0
30	20241218	180400	256956700	2950	2950	2950	2950	0
31	20241218	180300	256956700	2950	2950	2950	2950	0
32	20241218	180200	256956700	2950	2950	2950	2950	2060
33	20241218	180100	256956700	2950	2950	2950	2950	0
34	20241218	180000	256956700	2950	2950	2950	2950	0
35	20241218	175900	256956700	2950	2950	2950	2950	0
36	20241218	175800	256956700	2950	2950	2950	2950	0
37	20241218	175700	256956700	2950	2950	2950	2950	0
38	20241218	175600	256956700	2950	2950	2950	2950	0
39	20241218	175500	256956700	2950	2950	2950	2950	0
40	20241218	175400	256956700	2950	2950	2950	2950	0
41	20241218	175300	256956700	2950	2950	2950	2950	0
42	20241218	175200	256956700	2950	2950	2950	2950	0
43	20241218	175100	256956700	2950	2950	2950	2950	0
44	20241218	175000	256956700	2950	2950	2950	2950	0
45	20241218	174900	256956700	2950	2950	2950	2950	0
46	20241218	174800	256956700	2950	2950	2950	2950	0
47	20241218	174700	256956700	2950	2950	2950	2950	0
48	20241218	174600	256956700	2950	2950	2950	2950	0
49	20241218	174500	256956700	2950	2950	2950	2950	0
50	20241218	174400	256956700	2950	2950	2950	2950	0
51	20241218	174300	256956700	2950	2950	2950	2950	0
52	20241218	174200	256956700	2950	2950	2950	2950	0
53	20241218	174100	256956700	2950	2950	2950	2950	0
54	20241218	174000	256956700	2950	2950	2950	2950	0
55	20241218	173900	256956700	2950	2950	2950	2950	0
56	20241218	173800	256956700	2950	2950	2950	2950	0
57	20241218	173700	256956700	2950	2950	2950	2950	0
58	20241218	173600	256956700	2950	2950	2950	2950	0
59	20241218	173500	256956700	2950	2950	2950	2950	0
60	20241218	173400	256956700	2950	2950	2950	2950	0
61	20241218	173300	256956700	2950	2950	2950	2950	0
62	20241218	173200	256956700	2950	2950	2950	2950	2060
63	20241218	173100	256956700	2950	2950	2950	2950	0
64	20241218	173000	256956700	2950	2950	2950	2950	0
65	20241218	172900	256956700	2950	2950	2950	2950	0
66	20241218	172800	256956700	2950	2950	2950	2950	0
67	20241218	172700	256956700	2950	2950	2950	2950	0
68	20241218	172600	256956700	2950	2950	2950	2950	0
69	20241218	172500	256956700	2950	2950	2950	2950	0
70	20241218	172400	256956700	2950	2950	2950	2950	0
71	20241218	172300	256956700	2950	2950	2950	2950	0
72	20241218	172200	256956700	2950	2950	2950	2950	0
73	20241218	172100	256956700	2950	2950	2950	2950	0
74	20241218	172000	256956700	2950	2950	2950	2950	0
75	20241218	171900	256956700	2950	2950	2950	2950	0
76	20241218	171800	256956700	2950	2950	2950	2950	0
77	20241218	171700	256956700	2950	2950	2950	2950	0
78	20241218	171600	256956700	2950	2950	2950	2950	0
79	20241218	171500	256956700	2950	2950	2950	2950	0
80	20241218	171400	256956700	2950	2950	2950	2950	0
81	20241218	171300	256956700	2950	2950	2950	2950	0
82	20241218	171200	256956700	2950	2950	2950	2950	0
83	20241218	171100	256956700	2950	2950	2950	2950	0
84	20241218	171000	256956700	2950	2950	2950	2950	0
85	20241218	170900	256956700	2950	2950	2950	2950	0
86	20241218	170800	256956700	2950	2950	2950	2950	0
87	20241218	170700	256956700	2950	2950	2950	2950	0
88	20241218	170600	256956700	2950	2950	2950	2950	0
89	20241218	170500	256956700	2950	2950	2950	2950	0
90	20241218	170400	256956700	2950	2950	2950	2950	0
91	20241218	170300	256956700	2950	2950	2950	2950	0
92	20241218	170200	256956700	2950	2950	2950	2950	2060
93	20241218	170100	256956700	2950	2950	2950	2950	0
94	20241218	170000	256956700	2950	2950	2950	2950	0
95	20241218	165900	256956700	2950	2950	2950	2950	0
96	20241218	165800	256956700	2950	2950	2950	2950	0
97	20241218	165700	256956700	2950	2950	2950	2950	0
98	20241218	165600	256956700	2950	2950	2950	2950	0
99	20241218	165500	256956700	2950	2950	2950	2950	0
100	20241218	165400	256956700	2950	2950	2950	2950	0
101	20241218	165300	256956700	2950	2950	2950	2950	0
102	20241218	165200	256956700	2950	2950	2950	2950	0
103	20241218	165100	256956700	2950	2950	2950	2950	0
104	20241218	165000	256956700	2950	2950	2950	2950	0
105	20241218	164900	256956700	2950	2950	2950	2950	0
106	20241218	164800	256956700	2950	2950	2950	2950	0
107	20241218	164700	256956700	2950	2950	2950	2950	0
108	20241218	164600	256956700	2950	2950	2950	2950	0
109	20241218	164500	256956700	2950	2950	2950	2950	0
110	20241218	164400	256956700	2950	2950	2950	2950	0
111	20241218	164300	256956700	2950	2950	2950	2950	0
112	20241218	164200	256956700	2950	2950	2950	2950	0
113	20241218	164100	256956700	2950	2950	2950	2950	0
114	20241218	164000	256956700	2950	2950	2950	2950	0
115	20241218	163900	256956700	2950	2950	2950	2950	0
116	20241218	163800	256956700	2950	2950	2950	2950	0
117	20241218	163700	256956700	2950	2950	2950	2950	0
118	20241218	163600	256956700	2950	2950	2950	2950	0
119	20241218	163500	256956700	2950	2950	2950	2950	0
120	20241218	163400	256956700	2950	2950	2950	2950	0
121	20241218	163300	256956700	2950	2950	2950	2950	0
122	20241218	163200	256956700	2950	2950	2950	2950	2060
123	20241218	163100	256956700	2950	2950	2950	2950	0
124	20241218	163000	256956700	2950	2950	2950	2950	0
125	20241218	162900	256956700	2950	2950	2950	2950	0
126	20241218	162800	256956700	2950	2950	2950	2950	0
127	20241218	162700	256956700	2950	2950	2950	2950	0
128	20241218	162600	256956700	2950	2950	2950	2950	0
129	20241218	162500	256956700	2950	2950	2950	2950	0
130	20241218	162400	256956700	2950	2950	2950	2950	0
131	20241218	162300	256956700	2950	2950	2950	2950	0
132	20241218	162200	256956700	2950	2950	2950	2950	0
133	20241218	162100	256956700	2950	2950	2950	2950	0
134	20241218	162000	256956700	2950	2950	2950	2950	0
135	20241218	161900	256956700	2950	2950	2950	2950	0
136	20241218	161800	256956700	2950	2950	2950	2950	0
137	20241218	161700	256956700	2950	2950	2950	2950	0
138	20241218	161600	256956700	2950	2950	2950	2950	0
139	20241218	161500	256956700	2950	2950	2950	2950	0
140	20241218	161400	256956700	2950	2950	2950	2950	0
141	20241218	161300	256956700	2950	2950	2950	2950	0
142	20241218	161200	256956700	2950	2950	2950	2950	0
143	20241218	161100	256956700	2950	2950	2950	2950	0
144	20241218	161000	256956700	2950	2950	2950	2950	0
145	20241218	160900	256956700	2950	2950	2950	2950	0
146	20241218	160800	256956700	2950	2950	2950	2950	0
147	20241218	160700	256956700	2950	2950	2950	2950	0
148	20241218	160600	256956700	2950	2950	2950	2950	0
149	20241218	160500	256956700	2950	2950	2950	2950	0
150	20241218	160400	256956700	2950	2950	2950	2950	0
151	20241218	160300	256956700	2950	2950	2950	2950	0
152	20241218	160200	256956700	2950	2950	2950	2950	2060
153	20241218	160100	256956700	2950	2950	2950	2950	0
154	20241218	160000	256956700	2950	2950	2950	2950	0
155	20241218	155900	256956700	2950	2950	2950	2950	0
156	20241218	155800	256956700	2950	2950	2950	2950	0
157	20241218	155700	256956700	2950	2950	2950	2950	0
158	20241218	155600	256956700	2950	2950	2950	2950	0
159	20241218	155500	256956700	2950	2950	2950	2950	0
160	20241218	155400	256956700	2950	2950	2950	2950	0
161	20241218	155300	256956700	2950	2950	2950	2950	0
162	20241218	155200	256956700	2950	2950	2950	2950	0
163	20241218	155100	256956700	2950	2950	2950	2950	0
164	20241218	155000	256956700	2950	2950	2950	2950	0
165	20241218	154900	256956700	2950	2950	2950	2950	0
166	20241218	154800	256956700	2950	2950	2950	2950	0
167	20241218	154700	256956700	2950	2950	2950	2950	0
168	20241218	154600	256956700	2950	2950	2950	2950	0
169	20241218	154500	256956700	2950	2950	2950	2950	0
170	20241218	154400	256956700	2950	2950	2950	2950	0
171	20241218	154300	256956700	2950	2950	2950	2950	0
172	20241218	154200	256956700	2950	2950	2950	2950	0
173	20241218	154100	256956700	2950	2950	2950	2950	0
174	20241218	154000	256956700	2950	2950	2950	2950	0
175	20241218	153900	256956700	2950	2950	2950	2950	0
176	20241218	153800	256956700	2950	2950	2950	2950	0
177	20241218	153700	256956700	2950	2950	2950	2950	0
178	20241218	153600	256956700	2950	2950	2950	2950	0
179	20241218	153500	256956700	2950	2950	2950	2950	0
180	20241218	153400	256956700	2950	2950	2950	2950	0
181	20241218	153300	256956700	2950	2950	2950	2950	0
182	20241218	153200	256956700	2950	2950	2950	2950	2060
183	20241218	153100	256956700	2950	2950	2950	2950	0
184	20241218	153000	256956700	2950	2950	2950	2950	2060
185	20241218	152900	250879700	2950	2950	2950	2950	0
186	20241218	152800	250879700	2950	2950	2950	2950	0
187	20241218	152700	250879700	2950	2950	2950	2950	0
188	20241218	152600	250879700	2950	2950	2950	2950	0
189	20241218	152500	250879700	2950	2950	2950	2950	0
190	20241218	152400	250879700	2950	2950	2950	2950	0
191	20241218	152300	250879700	2950	2950	2950	2950	0
192	20241218	152200	250879700	2950	2950	2950	2950	0
193	20241218	152100	250879700	2950	2950	2950	2950	0
194	20241218	152000	250879700	2950	2950	2950	2950	0
195	20241218	151900	250879700	2950	2950	2950	2935	508
196	20241218	151800	249381985	2950	2950	2950	2950	361
197	20241218	151700	248317035	2950	2950	2950	2950	130
198	20241218	151600	247933535	2950	2945	2950	2935	600
199	20241218	151500	246165440	2950	2935	2950	2935	245
200	20241218	151400	245442715	2930	2935	2950	2930	232
201	20241218	151300	244758490	2935	2935	2935	2930	4
202	20241218	151200	244746755	2930	2930	2930	2930	0
203	20241218	151100	244746755	2930	2930	2930	2930	0
204	20241218	151000	244746755	2930	2930	2930	2930	308
205	20241218	150900	243844315	2930	2935	2935	2930	4
206	20241218	150800	243832580	2930	2930	2930	2930	1
207	20241218	150700	243829650	2940	2925	2940	2925	379
208	20241218	150600	242721050	2920	2920	2920	2920	0
209	20241218	150500	242721050	2920	2950	2950	2920	2070
210	20241218	150400	236653040	2950	2950	2950	2950	1972
211	20241218	150300	230835640	2950	2950	2950	2950	0
212	20241218	150200	230835640	2950	2940	2950	2940	94
213	20241218	150100	230558700	2935	2940	2940	2935	2000
214	20241218	150000	224688290	2935	2935	2935	2935	0
215	20241218	145900	224688290	2935	2935	2935	2935	1
216	20241218	145800	224685355	2945	2940	2945	2940	225
217	20241218	145700	224022785	2940	2940	2940	2940	0
218	20241218	145600	224022785	2940	2940	2940	2940	0
219	20241218	145500	224022785	2940	2940	2940	2940	13
220	20241218	145400	223984565	2940	2940	2940	2940	1
221	20241218	145300	223981625	2940	2940	2940	2940	0
222	20241218	145200	223981625	2940	2940	2940	2940	349
223	20241218	145100	222955565	2935	2935	2935	2935	0
224	20241218	145000	222955565	2935	2935	2935	2935	0
225	20241218	144900	222955565	2935	2935	2935	2935	21
226	20241218	144800	222893930	2935	2940	2940	2935	776
227	20241218	144700	220615595	2940	2940	2940	2940	50
228	20241218	144600	220468595	2945	2945	2945	2945	245
229	20241218	144500	219747070	2945	2945	2945	2945	458
230	20241218	144400	218398260	2945	2945	2945	2945	100
231	20241218	144300	218103760	2950	2950	2950	2950	0
232	20241218	144200	218103760	2950	2950	2950	2950	279
233	20241218	144100	217280710	2945	2945	2945	2945	50
234	20241218	144000	217133460	2950	2950	2950	2950	63
235	20241218	143900	216947610	2950	2950	2950	2950	0
236	20241218	143800	216947610	2950	2950	2950	2950	267
237	20241218	143700	216159960	2950	2950	2950	2950	600
238	20241218	143600	214389960	2950	2945	2950	2945	275
239	20241218	143500	213578935	2945	2945	2945	2945	100
240	20241218	143400	213284435	2945	2945	2945	2945	0
241	20241218	143300	213284435	2945	2945	2945	2945	210
242	20241218	143200	212665985	2945	2945	2945	2945	0
243	20241218	143100	212665985	2945	2945	2945	2945	50
244	20241218	143000	212518735	2945	2940	2945	2940	221
245	20241218	142900	211867920	2945	2945	2945	2945	0
246	20241218	142800	211867920	2945	2945	2945	2945	0
247	20241218	142700	211867920	2945	2945	2945	2945	0
248	20241218	142600	211867920	2945	2945	2945	2945	0
249	20241218	142500	211867920	2945	2945	2945	2945	0
250	20241218	142400	211867920	2945	2935	2945	2935	1071
251	20241218	142300	208723825	2940	2940	2940	2940	0
252	20241218	142200	208723825	2940	2940	2940	2940	50
253	20241218	142100	208576825	2945	2945	2945	2945	9
254	20241218	142000	208550320	2950	2945	2950	2945	275
255	20241218	141900	207739075	2945	2945	2945	2945	52
256	20241218	141800	207585935	2940	2940	2940	2940	2
257	20241218	141700	207580055	2940	2940	2940	2940	0
258	20241218	141600	207580055	2940	2940	2940	2940	36
259	20241218	141500	207474215	2940	2940	2940	2940	0
260	20241218	141400	207474215	2940	2940	2940	2940	246
261	20241218	141300	206750975	2940	2940	2940	2940	0
262	20241218	141200	206750975	2940	2940	2940	2940	392
263	20241218	141100	205598495	2940	2945	2945	2940	430
264	20241218	141000	204332560	2945	2945	2945	2945	0
265	20241218	140900	204332560	2945	2945	2945	2945	0
266	20241218	140800	204332560	2945	2945	2945	2945	0
267	20241218	140700	204332560	2945	2945	2945	2945	0
268	20241218	140600	204332560	2945	2945	2945	2945	252
269	20241218	140500	203590420	2940	2940	2940	2940	26
270	20241218	140400	203513980	2945	2945	2945	2945	0
271	20241218	140300	203513980	2945	2945	2945	2945	182
272	20241218	140200	202977990	2945	2945	2945	2945	269
273	20241218	140100	202185785	2940	2940	2945	2940	260
274	20241218	140000	201420385	2940	2940	2940	2940	0
275	20241218	135900	201420385	2940	2940	2940	2940	26
276	20241218	135800	201343945	2945	2945	2945	2945	0
277	20241218	135700	201343945	2945	2945	2945	2945	0
278	20241218	135600	201343945	2945	2940	2945	2940	353
279	20241218	135500	200304555	2945	2940	2945	2940	11
280	20241218	135400	200272205	2945	2945	2945	2945	100
281	20241218	135300	199977705	2940	2940	2940	2940	494
282	20241218	135200	198525345	2940	2935	2940	2935	478
283	20241218	135100	197120275	2935	2940	2940	2935	315
284	20241218	135000	196194180	2935	2935	2935	2935	30
285	20241218	134900	196106130	2940	2940	2940	2940	0
286	20241218	134800	196106130	2940	2940	2940	2940	28
287	20241218	134700	196023810	2935	2930	2935	2930	1049
288	20241218	134600	192947185	2930	2930	2930	2930	1133
289	20241218	134500	189627495	2920	2920	2920	2920	0
290	20241218	134400	189627495	2920	2920	2920	2920	0
291	20241218	134300	189627495	2920	2920	2920	2920	1
292	20241218	134200	189624575	2930	2930	2930	2930	0
293	20241218	134100	189624575	2930	2930	2930	2930	402
294	20241218	134000	188446715	2925	2925	2925	2925	0
295	20241218	133900	188446715	2925	2925	2925	2925	0
296	20241218	133800	188446715	2925	2925	2925	2925	0
297	20241218	133700	188446715	2925	2925	2925	2925	0
298	20241218	133600	188446715	2925	2925	2925	2925	0
299	20241218	133500	188446715	2925	2925	2925	2925	480
300	20241218	133400	187042715	2925	2925	2925	2925	200
301	20241218	133300	186457715	2915	2915	2915	2915	0
302	20241218	133200	186457715	2915	2915	2915	2915	9
303	20241218	133100	186431480	2920	2920	2920	2920	500
304	20241218	133000	184971480	2920	2920	2920	2920	208
305	20241218	132900	184364120	2920	2920	2920	2920	2369
306	20241218	132800	177446640	2920	2920	2920	2920	234
307	20241218	132700	176763360	2920	2920	2920	2920	851
308	20241218	132600	174278440	2920	2920	2920	2920	600
309	20241218	132500	172526440	2920	2925	2925	2920	687
310	20241218	132400	170519965	2925	2925	2925	2925	124
311	20241218	132300	170157265	2920	2920	2920	2920	1831
312	20241218	132200	164810745	2915	2915	2915	2915	0
313	20241218	132100	164810745	2915	2915	2915	2915	0
314	20241218	132000	164810745	2915	2915	2915	2915	686
315	20241218	131900	162811055	2910	2910	2910	2910	0
316	20241218	131800	162811055	2910	2910	2910	2910	0
317	20241218	131700	162811055	2910	2910	2910	2910	0
318	20241218	131600	162811055	2910	2910	2910	2910	0
319	20241218	131500	162811055	2910	2910	2910	2910	0
320	20241218	131400	162811055	2910	2910	2910	2905	4
321	20241218	131300	162799420	2910	2910	2910	2910	10
322	20241218	131200	162770320	2910	2910	2910	2910	886
323	20241218	131100	160192060	2920	2920	2920	2920	0
324	20241218	131000	160192060	2920	2920	2920	2920	1
325	20241218	130900	160189140	2920	2920	2920	2920	0
326	20241218	130800	160189140	2920	2920	2920	2920	2
327	20241218	130700	160183300	2920	2920	2920	2920	0
328	20241218	130600	160183300	2920	2920	2920	2920	10
329	20241218	130500	160154100	2920	2920	2920	2920	91
330	20241218	130400	159888380	2905	2910	2910	2905	80
331	20241218	130300	159655945	2920	2920	2920	2920	2
332	20241218	130200	159650105	2920	2920	2920	2920	0
333	20241218	130100	159650105	2920	2920	2920	2920	0
334	20241218	130000	159650105	2920	2920	2920	2920	4
335	20241218	125900	159638425	2920	2920	2920	2920	44
336	20241218	125800	159509945	2920	2910	2920	2910	109
337	20241218	125700	159192735	2910	2915	2915	2910	1651
338	20241218	125600	154385075	2915	2925	2925	2915	189
339	20241218	125500	153833250	2925	2925	2925	2925	0
340	20241218	125400	153833250	2925	2920	2925	2920	49
341	20241218	125300	153690160	2920	2925	2925	2920	26
342	20241218	125200	153614230	2925	2925	2925	2925	0
343	20241218	125100	153614230	2925	2925	2925	2925	2
344	20241218	125000	153608380	2925	2925	2925	2925	0
345	20241218	124900	153608380	2925	2925	2925	2925	2
346	20241218	124800	153602530	2925	2925	2925	2925	402
347	20241218	124700	152426680	2925	2925	2925	2925	0
348	20241218	124600	152426680	2925	2925	2925	2925	2
349	20241218	124500	152420830	2925	2925	2925	2925	0
350	20241218	124400	152420830	2925	2920	2925	2920	531
351	20241218	124300	150870295	2925	2925	2925	2925	2
352	20241218	124200	150864445	2925	2925	2925	2925	0
353	20241218	124100	150864445	2925	2925	2925	2925	2
354	20241218	124000	150858595	2925	2925	2925	2925	0
355	20241218	123900	150858595	2925	2925	2925	2925	2
356	20241218	123800	150852745	2920	2920	2925	2920	211
357	20241218	123700	150236615	2925	2925	2925	2925	0
358	20241218	123600	150236615	2925	2925	2925	2925	6
359	20241218	123500	150219065	2925	2925	2925	2925	44
360	20241218	123400	150090365	2925	2925	2925	2925	2
361	20241218	123300	150084515	2925	2925	2925	2925	11
362	20241218	123200	150052340	2925	2925	2925	2925	0
363	20241218	123100	150052340	2925	2925	2925	2925	3
364	20241218	123000	150043565	2925	2925	2925	2925	0
365	20241218	122900	150043565	2925	2925	2925	2925	5
366	20241218	122800	150028940	2925	2925	2925	2925	3
367	20241218	122700	150020165	2925	2925	2925	2925	0
368	20241218	122600	150020165	2925	2925	2925	2925	58
369	20241218	122500	149850515	2925	2925	2925	2925	0
370	20241218	122400	149850515	2925	2925	2925	2925	2
371	20241218	122300	149844665	2925	2925	2925	2925	2
372	20241218	122200	149838815	2925	2925	2925	2925	0
373	20241218	122100	149838815	2925	2925	2925	2925	2
374	20241218	122000	149832965	2925	2925	2925	2925	0
375	20241218	121900	149832965	2925	2925	2925	2925	2
376	20241218	121800	149827115	2925	2925	2925	2925	3
377	20241218	121700	149818340	2925	2925	2925	2925	2
378	20241218	121600	149812490	2915	2925	2925	2915	41
379	20241218	121500	149692955	2925	2925	2925	2925	0
380	20241218	121400	149692955	2925	2925	2925	2925	65
381	20241218	121300	149502830	2925	2925	2925	2925	2
382	20241218	121200	149496980	2915	2915	2915	2915	300
383	20241218	121100	148622480	2925	2925	2925	2925	25
384	20241218	121000	148549355	2925	2925	2925	2925	0
385	20241218	120900	148549355	2925	2925	2925	2925	2
386	20241218	120800	148543505	2925	2925	2925	2925	3
387	20241218	120700	148534730	2925	2925	2925	2925	0
388	20241218	120600	148534730	2925	2925	2925	2925	7
389	20241218	120500	148514255	2925	2925	2925	2925	0
390	20241218	120400	148514255	2925	2925	2925	2925	3
391	20241218	120300	148505480	2925	2925	2925	2925	2
392	20241218	120200	148499630	2925	2925	2925	2925	0
393	20241218	120100	148499630	2925	2925	2925	2925	2
394	20241218	120000	148493780	2925	2925	2925	2925	100
395	20241218	115900	148201280	2925	2925	2925	2925	3
396	20241218	115800	148192505	2900	2925	2925	2900	5002
397	20241218	115700	133661700	2925	2925	2925	2925	1
398	20241218	115600	133658775	2905	2920	2925	2905	202
399	20241218	115500	133071745	2925	2925	2925	2925	0
400	20241218	115400	133071745	2925	2925	2925	2925	2
401	20241218	115300	133065895	2925	2925	2925	2925	2
402	20241218	115200	133060045	2925	2925	2925	2925	0
403	20241218	115100	133060045	2925	2925	2925	2925	603
404	20241218	115000	131296270	2925	2925	2925	2925	68
405	20241218	114900	131097370	2925	2925	2925	2925	2
406	20241218	114800	131091520	2920	2915	2920	2915	9402
407	20241218	114700	103637705	2915	2915	2915	2915	0
408	20241218	114600	103637705	2915	2915	2915	2915	22
409	20241218	114500	103573575	2915	2915	2915	2915	2
410	20241218	114400	103567745	2915	2915	2915	2915	2
411	20241218	114300	103561915	2920	2920	2920	2920	2
412	20241218	114200	103556075	2920	2920	2920	2920	0
413	20241218	114100	103556075	2920	2920	2920	2920	2
414	20241218	114000	103550235	2905	2905	2905	2905	30
415	20241218	113900	103463085	2920	2920	2920	2920	2
416	20241218	113800	103457245	2920	2920	2920	2920	3
417	20241218	113700	103448485	2905	2905	2905	2905	385
418	20241218	113600	102330060	2905	2920	2920	2905	10
419	20241218	113500	102300965	2925	2925	2925	2925	60
420	20241218	113400	102125465	2925	2925	2925	2925	4
421	20241218	113300	102113765	2920	2910	2920	2910	22
422	20241218	113200	102049725	2920	2920	2920	2920	0
423	20241218	113100	102049725	2920	2920	2920	2920	2
424	20241218	113000	102043885	2925	2925	2925	2925	0
425	20241218	112900	102043885	2925	2925	2925	2925	2
426	20241218	112800	102038035	2910	2910	2910	2910	49
427	20241218	112700	101895445	2910	2910	2910	2910	136
428	20241218	112600	101499685	2910	2910	2910	2910	426
429	20241218	112500	100260025	2910	2910	2910	2910	703
430	20241218	112400	98214295	2915	2920	2920	2915	4
431	20241218	112300	98202620	2915	2915	2915	2915	1
432	20241218	112200	98199705	2900	2900	2900	2900	0
433	20241218	112100	98199705	2900	2910	2910	2900	3
434	20241218	112000	98190985	2905	2905	2905	2905	26
435	20241218	111900	98115455	2900	2900	2905	2900	3027
436	20241218	111800	89337145	2900	2905	2905	2900	1003
437	20241218	111700	86423435	2905	2905	2905	2905	927
438	20241218	111600	83730500	2905	2910	2915	2905	6
439	20241218	111500	83713040	2905	2910	2910	2905	6
440	20241218	111400	83695590	2915	2930	2930	2915	28
441	20241218	111300	83613940	2925	2925	2925	2925	3
442	20241218	111200	83605165	2920	2920	2920	2920	0
443	20241218	111100	83605165	2920	2925	2925	2920	31
444	20241218	111000	83514635	2930	2930	2930	2930	0
445	20241218	110900	83514635	2930	2915	2930	2900	2007
446	20241218	110800	77688580	2910	2920	2930	2910	505
447	20241218	110700	76218970	2905	2905	2930	2905	7
448	20241218	110600	76198565	2930	2910	2930	2910	5
449	20241218	110500	76183945	2915	2920	2930	2905	98
450	20241218	110400	75897905	2915	2910	2915	2910	348
451	20241218	110300	74883755	2930	2910	2930	2910	2
452	20241218	110200	74877915	2925	2915	2925	2915	54
453	20241218	110100	74720485	2930	2930	2930	2930	2
454	20241218	110000	74714625	2930	2905	2930	2905	4002
455	20241218	105900	63012350	2905	2905	2905	2905	36
456	20241218	105800	62907770	2905	2905	2905	2905	0
457	20241218	105700	62907770	2905	2905	2905	2905	36
458	20241218	105600	62803190	2905	2905	2905	2905	3
459	20241218	105500	62794475	2900	2900	2900	2900	0
460	20241218	105400	62794475	2900	2915	2915	2900	551
461	20241218	105300	61196545	2905	2905	2905	2905	56
462	20241218	105200	61033865	2915	2905	2915	2905	4
463	20241218	105100	61022225	2915	2915	2915	2915	2
464	20241218	105000	61016395	2915	2915	2915	2915	4
465	20241218	104900	61004735	2915	2915	2915	2915	63
466	20241218	104800	60821090	2915	2915	2915	2915	119
467	20241218	104700	60474205	2915	2905	2915	2905	172
468	20241218	104600	59974525	2915	2915	2915	2915	2
469	20241218	104500	59968695	2910	2910	2910	2910	66
470	20241218	104400	59776635	2910	2910	2910	2910	204
471	20241218	104300	59182995	2920	2920	2920	2920	0
472	20241218	104200	59182995	2920	2920	2920	2920	3
473	20241218	104100	59174235	2920	2920	2920	2920	2
474	20241218	104000	59168395	2920	2920	2920	2920	0
475	20241218	103900	59168395	2920	2920	2920	2920	42
476	20241218	103800	59045755	2920	2920	2920	2920	0
477	20241218	103700	59045755	2920	2920	2920	2920	2
478	20241218	103600	59039915	2920	2920	2920	2920	5
479	20241218	103500	59025315	2910	2910	2910	2910	5
480	20241218	103400	59010765	2920	2920	2920	2920	7
481	20241218	103300	58990325	2920	2920	2920	2920	0
482	20241218	103200	58990325	2920	2920	2920	2920	42
483	20241218	103100	58867685	2920	2915	2920	2915	13
484	20241218	103000	58829780	2920	2920	2920	2920	20
485	20241218	102900	58771380	2920	2920	2920	2920	3
486	20241218	102800	58762620	2920	2920	2920	2920	34
487	20241218	102700	58663340	2920	2920	2920	2920	39
488	20241218	102600	58549460	2920	2920	2920	2920	2
489	20241218	102500	58543620	2920	2920	2920	2920	0
490	20241218	102400	58543620	2920	2920	2920	2920	297
491	20241218	102300	57676380	2920	2920	2920	2920	1290
492	20241218	102200	53909580	2920	2915	2920	2915	21
493	20241218	102100	53848355	2920	2920	2920	2920	181
494	20241218	102000	53319835	2920	2915	2920	2915	67
495	20241218	101900	53124210	2915	2915	2915	2915	2
496	20241218	101800	53118380	2915	2915	2915	2915	5
497	20241218	101700	53103805	2910	2905	2910	2905	272
498	20241218	101600	52313635	2905	2905	2905	2905	30
499	20241218	101500	52226485	2905	2905	2905	2905	0
500	20241218	101400	52226485	2905	2905	2905	2905	2
501	20241218	101300	52220675	2905	2905	2905	2905	27
502	20241218	101200	52142240	2905	2905	2905	2905	550
503	20241218	101100	50544490	2905	2910	2910	2905	6
504	20241218	101000	50527050	2915	2915	2915	2915	0
505	20241218	100900	50527050	2915	2915	2915	2915	2
506	20241218	100800	50521220	2915	2915	2915	2915	31
507	20241218	100700	50430855	2915	2905	2915	2905	102
508	20241218	100600	50134525	2915	2915	2915	2915	2
509	20241218	100500	50128695	2920	2920	2920	2920	36
510	20241218	100400	50023575	2920	2915	2920	2915	3
511	20241218	100300	50014825	2905	2905	2905	2905	1153
512	20241218	100200	46665360	2920	2920	2920	2920	3
513	20241218	100100	46656600	2920	2920	2920	2920	2
514	20241218	100000	46650760	2920	2920	2920	2920	0
515	20241218	095900	46650760	2920	2920	2920	2920	2
516	20241218	095800	46644920	2910	2910	2910	2910	1
517	20241218	095700	46642010	2920	2920	2920	2920	2
518	20241218	095600	46636170	2920	2920	2920	2920	6
519	20241218	095500	46618650	2920	2920	2920	2920	0
520	20241218	095400	46618650	2920	2900	2920	2895	504
521	20241218	095300	45159505	2900	2905	2905	2900	1000
522	20241218	095200	42255625	2920	2920	2920	2920	2
523	20241218	095100	42249785	2915	2915	2920	2915	13
524	20241218	095000	42211880	2910	2910	2915	2910	6
525	20241218	094900	42194400	2905	2920	2920	2905	4
526	20241218	094800	42182735	2905	2905	2905	2905	10
527	20241218	094700	42153685	2920	2915	2920	2905	545
528	20241218	094600	40565885	2915	2915	2915	2915	3
529	20241218	094500	40557140	2900	2910	2910	2900	501
530	20241218	094400	39103840	2915	2920	2920	2915	3
531	20241218	094300	39095085	2900	2905	2920	2900	1502
532	20241218	094200	34736330	2905	2905	2920	2905	393
533	20241218	094100	33594635	2905	2905	2925	2900	102
534	20241218	094000	33296590	2920	2910	2920	2900	24
535	20241218	093900	33226655	2915	2900	2920	2900	43
536	20241218	093800	33101190	2915	2900	2915	2895	33
537	20241218	093700	33005400	2900	2900	2900	2895	227
538	20241218	093600	32347190	2900	2900	2905	2900	5
539	20241218	093500	32332675	2905	2905	2905	2900	218
540	20241218	093400	31699390	2905	2910	2910	2905	57
541	20241218	093300	31533790	2910	2930	2930	2905	152
542	20241218	093200	31091885	2920	2920	2940	2915	599
543	20241218	093100	29344265	2930	2920	2940	2920	810
544	20241218	093000	26969580	2915	2905	2915	2905	2
545	20241218	092900	26963760	2910	2910	2925	2910	454
546	20241218	092800	25642145	2915	2920	2920	2915	57
547	20241218	092700	25475890	2925	2925	2925	2925	63
548	20241218	092600	25291615	2925	2915	2925	2915	953
549	20241218	092500	22509910	2915	2915	2920	2910	15
550	20241218	092400	22466145	2915	2910	2915	2910	7
551	20241218	092300	22445765	2910	2910	2910	2910	1
552	20241218	092200	22442855	2915	2910	2915	2910	353
553	20241218	092100	21413900	2910	2910	2910	2910	410
554	20241218	092000	20220800	2910	2910	2910	2910	0
555	20241218	091900	20220800	2910	2910	2910	2910	0
556	20241218	091800	20220800	2910	2915	2915	2910	190
557	20241218	091700	19666955	2915	2915	2915	2915	1
558	20241218	091600	19664040	2925	2925	2925	2925	1424
559	20241218	091500	15498840	2920	2925	2925	2920	391
560	20241218	091400	14356390	2925	2925	2925	2925	0
561	20241218	091300	14356390	2925	2925	2925	2925	0
562	20241218	091200	14356390	2925	2925	2925	2925	0
563	20241218	091100	14356390	2925	2925	2925	2925	30
564	20241218	091000	14268640	2920	2920	2920	2920	50
565	20241218	090900	14122640	2925	2925	2925	2925	40
566	20241218	090800	14005640	2925	2925	2925	2925	237
567	20241218	090700	13312415	2930	2930	2930	2930	1
568	20241218	090600	13309485	2930	2930	2940	2930	852
569	20241218	090500	10812675	2940	2940	2945	2940	1015
570	20241218	090400	7826725	2945	2935	2945	2935	2019
571	20241218	090300	1885400	2930	2930	2930	2930	118
572	20241218	090200	1539660	2930	2925	2930	2925	212
573	20241218	090100	918940	2925	2925	2925	2925	0
574	20241218	090000	918940	2925	2905	2925	2905	316