KissMeData/067000/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194700	193598693	1662	1662	1662	1662	1968
3	20241218	194600	193598693	1662	1662	1662	1662	0
4	20241218	194500	193598693	1662	1662	1662	1662	0
5	20241218	194400	193598693	1662	1662	1662	1662	0
6	20241218	194300	193598693	1662	1662	1662	1662	0
7	20241218	194200	193598693	1662	1662	1662	1662	0
8	20241218	194100	193598693	1662	1662	1662	1662	0
9	20241218	194000	193598693	1662	1662	1662	1662	0
10	20241218	193900	193598693	1662	1662	1662	1662	0
11	20241218	193800	193598693	1662	1662	1662	1662	0
12	20241218	193700	193598693	1662	1662	1662	1662	0
13	20241218	193600	193598693	1662	1662	1662	1662	0
14	20241218	193500	193598693	1662	1662	1662	1662	0
15	20241218	193400	193598693	1662	1662	1662	1662	0
16	20241218	193300	193598693	1662	1662	1662	1662	0
17	20241218	193200	193598693	1662	1662	1662	1662	0
18	20241218	193100	193598693	1662	1662	1662	1662	0
19	20241218	193000	193598693	1662	1662	1662	1662	0
20	20241218	192900	193598693	1662	1662	1662	1662	0
21	20241218	192800	193598693	1662	1662	1662	1662	0
22	20241218	192700	193598693	1662	1662	1662	1662	0
23	20241218	192600	193598693	1662	1662	1662	1662	0
24	20241218	192500	193598693	1662	1662	1662	1662	0
25	20241218	192400	193598693	1662	1662	1662	1662	0
26	20241218	192300	193598693	1662	1662	1662	1662	0
27	20241218	192200	193598693	1662	1662	1662	1662	0
28	20241218	192100	193598693	1662	1662	1662	1662	0
29	20241218	192000	193598693	1662	1662	1662	1662	0
30	20241218	191900	193598693	1662	1662	1662	1662	0
31	20241218	191800	193598693	1662	1662	1662	1662	0
32	20241218	191700	193598693	1662	1662	1662	1662	1968
33	20241218	191600	193598693	1662	1662	1662	1662	0
34	20241218	191500	193598693	1662	1662	1662	1662	0
35	20241218	191400	193598693	1662	1662	1662	1662	0
36	20241218	191300	193598693	1662	1662	1662	1662	0
37	20241218	191200	193598693	1662	1662	1662	1662	0
38	20241218	191100	193598693	1662	1662	1662	1662	0
39	20241218	191000	193598693	1662	1662	1662	1662	0
40	20241218	190900	193598693	1662	1662	1662	1662	0
41	20241218	190800	193598693	1662	1662	1662	1662	0
42	20241218	190700	193598693	1662	1662	1662	1662	0
43	20241218	190600	193598693	1662	1662	1662	1662	0
44	20241218	190500	193598693	1662	1662	1662	1662	0
45	20241218	190400	193598693	1662	1662	1662	1662	0
46	20241218	190300	193598693	1662	1662	1662	1662	0
47	20241218	190200	193598693	1662	1662	1662	1662	0
48	20241218	190100	193598693	1662	1662	1662	1662	0
49	20241218	190000	193598693	1662	1662	1662	1662	0
50	20241218	185900	193598693	1662	1662	1662	1662	0
51	20241218	185800	193598693	1662	1662	1662	1662	0
52	20241218	185700	193598693	1662	1662	1662	1662	0
53	20241218	185600	193598693	1662	1662	1662	1662	0
54	20241218	185500	193598693	1662	1662	1662	1662	0
55	20241218	185400	193598693	1662	1662	1662	1662	0
56	20241218	185300	193598693	1662	1662	1662	1662	0
57	20241218	185200	193598693	1662	1662	1662	1662	0
58	20241218	185100	193598693	1662	1662	1662	1662	0
59	20241218	185000	193598693	1662	1662	1662	1662	0
60	20241218	184900	193598693	1662	1662	1662	1662	0
61	20241218	184800	193598693	1662	1662	1662	1662	0
62	20241218	184700	193598693	1662	1662	1662	1662	1968
63	20241218	184600	193598693	1662	1662	1662	1662	0
64	20241218	184500	193598693	1662	1662	1662	1662	0
65	20241218	184400	193598693	1662	1662	1662	1662	0
66	20241218	184300	193598693	1662	1662	1662	1662	0
67	20241218	184200	193598693	1662	1662	1662	1662	0
68	20241218	184100	193598693	1662	1662	1662	1662	0
69	20241218	184000	193598693	1662	1662	1662	1662	0
70	20241218	183900	193598693	1662	1662	1662	1662	0
71	20241218	183800	193598693	1662	1662	1662	1662	0
72	20241218	183700	193598693	1662	1662	1662	1662	0
73	20241218	183600	193598693	1662	1662	1662	1662	0
74	20241218	183500	193598693	1662	1662	1662	1662	0
75	20241218	183400	193598693	1662	1662	1662	1662	0
76	20241218	183300	193598693	1662	1662	1662	1662	0
77	20241218	183200	193598693	1662	1662	1662	1662	0
78	20241218	183100	193598693	1662	1662	1662	1662	0
79	20241218	183000	193598693	1662	1662	1662	1662	0
80	20241218	182900	193598693	1662	1662	1662	1662	0
81	20241218	182800	193598693	1662	1662	1662	1662	0
82	20241218	182700	193598693	1662	1662	1662	1662	0
83	20241218	182600	193598693	1662	1662	1662	1662	0
84	20241218	182500	193598693	1662	1662	1662	1662	0
85	20241218	182400	193598693	1662	1662	1662	1662	0
86	20241218	182300	193598693	1662	1662	1662	1662	0
87	20241218	182200	193598693	1662	1662	1662	1662	0
88	20241218	182100	193598693	1662	1662	1662	1662	0
89	20241218	182000	193598693	1662	1662	1662	1662	0
90	20241218	181900	193598693	1662	1662	1662	1662	0
91	20241218	181800	193598693	1662	1662	1662	1662	0
92	20241218	181700	193598693	1662	1662	1662	1662	1968
93	20241218	181600	193598693	1662	1662	1662	1662	0
94	20241218	181500	193598693	1662	1662	1662	1662	0
95	20241218	181400	193598693	1662	1662	1662	1662	0
96	20241218	181300	193598693	1662	1662	1662	1662	0
97	20241218	181200	193598693	1662	1662	1662	1662	0
98	20241218	181100	193598693	1662	1662	1662	1662	0
99	20241218	181000	193598693	1662	1662	1662	1662	0
100	20241218	180900	193598693	1662	1662	1662	1662	0
101	20241218	180800	193598693	1662	1662	1662	1662	0
102	20241218	180700	193598693	1662	1662	1662	1662	0
103	20241218	180600	193598693	1662	1662	1662	1662	0
104	20241218	180500	193598693	1662	1662	1662	1662	0
105	20241218	180400	193598693	1662	1662	1662	1662	0
106	20241218	180300	193598693	1662	1662	1662	1662	0
107	20241218	180200	193598693	1662	1662	1662	1662	0
108	20241218	180100	193598693	1662	1662	1662	1662	0
109	20241218	180000	193598693	1662	1662	1662	1662	0
110	20241218	175900	193598693	1662	1662	1662	1662	0
111	20241218	175800	193598693	1662	1662	1662	1662	0
112	20241218	175700	193598693	1662	1662	1662	1662	0
113	20241218	175600	193598693	1662	1662	1662	1662	0
114	20241218	175500	193598693	1662	1662	1662	1662	0
115	20241218	175400	193598693	1662	1662	1662	1662	0
116	20241218	175300	193598693	1662	1662	1662	1662	0
117	20241218	175200	193598693	1662	1662	1662	1662	0
118	20241218	175100	193598693	1662	1662	1662	1662	0
119	20241218	175000	193598693	1662	1662	1662	1662	0
120	20241218	174900	193598693	1662	1662	1662	1662	0
121	20241218	174800	193598693	1662	1662	1662	1662	0
122	20241218	174700	193598693	1662	1662	1662	1662	1968
123	20241218	174600	193598693	1662	1662	1662	1662	0
124	20241218	174500	193598693	1662	1662	1662	1662	0
125	20241218	174400	193598693	1662	1662	1662	1662	0
126	20241218	174300	193598693	1662	1662	1662	1662	0
127	20241218	174200	193598693	1662	1662	1662	1662	0
128	20241218	174100	193598693	1662	1662	1662	1662	0
129	20241218	174000	193598693	1662	1662	1662	1662	0
130	20241218	173900	193598693	1662	1662	1662	1662	0
131	20241218	173800	193598693	1662	1662	1662	1662	0
132	20241218	173700	193598693	1662	1662	1662	1662	0
133	20241218	173600	193598693	1662	1662	1662	1662	0
134	20241218	173500	193598693	1662	1662	1662	1662	0
135	20241218	173400	193598693	1662	1662	1662	1662	0
136	20241218	173300	193598693	1662	1662	1662	1662	0
137	20241218	173200	193598693	1662	1662	1662	1662	0
138	20241218	173100	193598693	1662	1662	1662	1662	0
139	20241218	173000	193598693	1662	1662	1662	1662	0
140	20241218	172900	193598693	1662	1662	1662	1662	0
141	20241218	172800	193598693	1662	1662	1662	1662	0
142	20241218	172700	193598693	1662	1662	1662	1662	0
143	20241218	172600	193598693	1662	1662	1662	1662	0
144	20241218	172500	193598693	1662	1662	1662	1662	0
145	20241218	172400	193598693	1662	1662	1662	1662	0
146	20241218	172300	193598693	1662	1662	1662	1662	0
147	20241218	172200	193598693	1662	1662	1662	1662	0
148	20241218	172100	193598693	1662	1662	1662	1662	0
149	20241218	172000	193598693	1662	1662	1662	1662	0
150	20241218	171900	193598693	1662	1662	1662	1662	0
151	20241218	171800	193598693	1662	1662	1662	1662	0
152	20241218	171700	193598693	1662	1662	1662	1662	1968
153	20241218	171600	193598693	1662	1662	1662	1662	0
154	20241218	171500	193598693	1662	1662	1662	1662	0
155	20241218	171400	193598693	1662	1662	1662	1662	0
156	20241218	171300	193598693	1662	1662	1662	1662	0
157	20241218	171200	193598693	1662	1662	1662	1662	0
158	20241218	171100	193598693	1662	1662	1662	1662	0
159	20241218	171000	193598693	1662	1662	1662	1662	0
160	20241218	170900	193598693	1662	1662	1662	1662	0
161	20241218	170800	193598693	1662	1662	1662	1662	0
162	20241218	170700	193598693	1662	1662	1662	1662	0
163	20241218	170600	193598693	1662	1662	1662	1662	0
164	20241218	170500	193598693	1662	1662	1662	1662	0
165	20241218	170400	193598693	1662	1662	1662	1662	0
166	20241218	170300	193598693	1662	1662	1662	1662	0
167	20241218	170200	193598693	1662	1662	1662	1662	0
168	20241218	170100	193598693	1662	1662	1662	1662	0
169	20241218	170000	193598693	1662	1662	1662	1662	0
170	20241218	165900	193598693	1662	1662	1662	1662	0
171	20241218	165800	193598693	1662	1662	1662	1662	0
172	20241218	165700	193598693	1662	1662	1662	1662	0
173	20241218	165600	193598693	1662	1662	1662	1662	0
174	20241218	165500	193598693	1662	1662	1662	1662	0
175	20241218	165400	193598693	1662	1662	1662	1662	0
176	20241218	165300	193598693	1662	1662	1662	1662	0
177	20241218	165200	193598693	1662	1662	1662	1662	0
178	20241218	165100	193598693	1662	1662	1662	1662	0
179	20241218	165000	193598693	1662	1662	1662	1662	0
180	20241218	164900	193598693	1662	1662	1662	1662	0
181	20241218	164800	193598693	1662	1662	1662	1662	0
182	20241218	164700	193598693	1662	1662	1662	1662	1968
183	20241218	164600	193598693	1662	1662	1662	1662	0
184	20241218	164500	193598693	1662	1662	1662	1662	0
185	20241218	164400	193598693	1662	1662	1662	1662	0
186	20241218	164300	193598693	1662	1662	1662	1662	0
187	20241218	164200	193598693	1662	1662	1662	1662	0
188	20241218	164100	193598693	1662	1662	1662	1662	0
189	20241218	164000	193598693	1662	1662	1662	1662	0
190	20241218	163900	193598693	1662	1662	1662	1662	0
191	20241218	163800	193598693	1662	1662	1662	1662	0
192	20241218	163700	193598693	1662	1662	1662	1662	0
193	20241218	163600	193598693	1662	1662	1662	1662	0
194	20241218	163500	193598693	1662	1662	1662	1662	0
195	20241218	163400	193598693	1662	1662	1662	1662	0
196	20241218	163300	193598693	1662	1662	1662	1662	0
197	20241218	163200	193598693	1662	1662	1662	1662	0
198	20241218	163100	193598693	1662	1662	1662	1662	0
199	20241218	163000	193598693	1662	1662	1662	1662	0
200	20241218	162900	193598693	1662	1662	1662	1662	0
201	20241218	162800	193598693	1662	1662	1662	1662	0
202	20241218	162700	193598693	1662	1662	1662	1662	0
203	20241218	162600	193598693	1662	1662	1662	1662	0
204	20241218	162500	193598693	1662	1662	1662	1662	0
205	20241218	162400	193598693	1662	1662	1662	1662	0
206	20241218	162300	193598693	1662	1662	1662	1662	0
207	20241218	162200	193598693	1662	1662	1662	1662	0
208	20241218	162100	193598693	1662	1662	1662	1662	0
209	20241218	162000	193598693	1662	1662	1662	1662	0
210	20241218	161900	193598693	1662	1662	1662	1662	0
211	20241218	161800	193598693	1662	1662	1662	1662	0
212	20241218	161700	193598693	1662	1662	1662	1662	1968
213	20241218	161600	193598693	1662	1662	1662	1662	0
214	20241218	161500	193598693	1662	1662	1662	1662	0
215	20241218	161400	193598693	1662	1662	1662	1662	0
216	20241218	161300	193598693	1662	1662	1662	1662	0
217	20241218	161200	193598693	1662	1662	1662	1662	0
218	20241218	161100	193598693	1662	1662	1662	1662	0
219	20241218	161000	193598693	1662	1662	1662	1662	0
220	20241218	160900	193598693	1662	1662	1662	1662	0
221	20241218	160800	193598693	1662	1662	1662	1662	0
222	20241218	160700	193598693	1662	1662	1662	1662	0
223	20241218	160600	193598693	1662	1662	1662	1662	0
224	20241218	160500	193598693	1662	1662	1662	1662	0
225	20241218	160400	193598693	1662	1662	1662	1662	0
226	20241218	160300	193598693	1662	1662	1662	1662	0
227	20241218	160200	193598693	1662	1662	1662	1662	0
228	20241218	160100	193598693	1662	1662	1662	1662	0
229	20241218	160000	193598693	1662	1662	1662	1662	0
230	20241218	155900	193598693	1662	1662	1662	1662	0
231	20241218	155800	193598693	1662	1662	1662	1662	0
232	20241218	155700	193598693	1662	1662	1662	1662	0
233	20241218	155600	193598693	1662	1662	1662	1662	0
234	20241218	155500	193598693	1662	1662	1662	1662	0
235	20241218	155400	193598693	1662	1662	1662	1662	0
236	20241218	155300	193598693	1662	1662	1662	1662	0
237	20241218	155200	193598693	1662	1662	1662	1662	0
238	20241218	155100	193598693	1662	1662	1662	1662	0
239	20241218	155000	193598693	1662	1662	1662	1662	0
240	20241218	154900	193598693	1662	1662	1662	1662	0
241	20241218	154800	193598693	1662	1662	1662	1662	0
242	20241218	154700	193598693	1662	1662	1662	1662	1968
243	20241218	154600	193598693	1662	1662	1662	1662	0
244	20241218	154500	193598693	1662	1662	1662	1662	0
245	20241218	154400	193598693	1662	1662	1662	1662	0
246	20241218	154300	193598693	1662	1662	1662	1662	0
247	20241218	154200	193598693	1662	1662	1662	1662	0
248	20241218	154100	193598693	1662	1662	1662	1662	0
249	20241218	154000	193598693	1662	1662	1662	1662	0
250	20241218	153900	193598693	1662	1662	1662	1662	0
251	20241218	153800	193598693	1662	1662	1662	1662	0
252	20241218	153700	193598693	1662	1662	1662	1662	0
253	20241218	153600	193598693	1662	1662	1662	1662	0
254	20241218	153500	193598693	1662	1662	1662	1662	0
255	20241218	153400	193598693	1662	1662	1662	1662	0
256	20241218	153300	193598693	1662	1662	1662	1662	0
257	20241218	153200	193598693	1662	1662	1662	1662	0
258	20241218	153100	193598693	1662	1662	1662	1662	0
259	20241218	153000	193598693	1662	1662	1662	1662	1968
260	20241218	152900	190327877	1666	1666	1666	1666	0
261	20241218	152800	190327877	1666	1666	1666	1666	0
262	20241218	152700	190327877	1666	1666	1666	1666	0
263	20241218	152600	190327877	1666	1666	1666	1666	0
264	20241218	152500	190327877	1666	1666	1666	1666	0
265	20241218	152400	190327877	1666	1666	1666	1666	0
266	20241218	152300	190327877	1666	1666	1666	1666	0
267	20241218	152200	190327877	1666	1666	1666	1666	0
268	20241218	152100	190327877	1666	1666	1666	1666	0
269	20241218	152000	190327877	1666	1666	1666	1666	0
270	20241218	151900	190327877	1666	1667	1667	1660	1039
271	20241218	151800	188602320	1667	1667	1667	1667	1
272	20241218	151700	188600653	1665	1661	1665	1661	778
273	20241218	151600	187305711	1661	1661	1661	1661	107
274	20241218	151500	187127984	1660	1660	1660	1660	253
275	20241218	151400	186708004	1667	1659	1667	1659	289
276	20241218	151300	186228381	1659	1661	1667	1659	6684
277	20241218	151200	175133341	1661	1660	1661	1660	301
278	20241218	151100	174633607	1660	1662	1662	1660	862
279	20241218	151000	173202473	1662	1662	1662	1662	287
280	20241218	150900	172725479	1662	1662	1662	1662	382
281	20241218	150800	172090595	1662	1663	1663	1662	377
282	20241218	150700	171463839	1663	1665	1665	1663	280
283	20241218	150600	170998035	1665	1668	1668	1665	495
284	20241218	150500	170173854	1668	1669	1669	1664	325
285	20241218	150400	169632661	1664	1664	1664	1664	464
286	20241218	150300	168860565	1664	1670	1670	1664	350
287	20241218	150200	168277793	1664	1664	1670	1664	417
288	20241218	150100	167583539	1664	1664	1664	1664	476
289	20241218	150000	166791475	1670	1664	1670	1664	246
290	20241218	145900	166381747	1664	1664	1664	1663	343
291	20241218	145800	165811264	1671	1663	1671	1663	376
292	20241218	145700	165185352	1662	1662	1662	1662	363
293	20241218	145600	164582046	1671	1662	1671	1661	324
294	20241218	145500	164043551	1661	1666	1666	1660	974
295	20241218	145400	162423671	1659	1659	1665	1659	466
296	20241218	145300	161649875	1660	1660	1660	1660	389
297	20241218	145200	161004135	1660	1660	1660	1660	573
298	20241218	145100	160052955	1660	1660	1661	1660	520
299	20241218	145000	159189655	1660	1661	1661	1660	215
300	20241218	144900	158832635	1660	1661	1663	1660	397
301	20241218	144800	158173503	1663	1660	1663	1660	792
302	20241218	144700	156857339	1660	1659	1660	1659	383
303	20241218	144600	156221761	1660	1659	1660	1659	302
304	20241218	144500	155720729	1659	1659	1659	1659	416
305	20241218	144400	155030585	1659	1659	1660	1659	320
306	20241218	144300	154499605	1659	1659	1659	1659	362
307	20241218	144200	153899047	1659	1659	1663	1659	482
308	20241218	144100	153099405	1663	1659	1663	1659	313
309	20241218	144000	152579738	1659	1659	1659	1659	351
310	20241218	143900	151997429	1659	1661	1661	1659	887
311	20241218	143800	150525551	1662	1662	1663	1661	1390
312	20241218	143700	148215440	1662	1664	1664	1662	217
313	20241218	143600	147854598	1664	1666	1666	1664	1125
314	20241218	143500	145981414	1666	1667	1667	1666	389
315	20241218	143400	145333025	1667	1666	1667	1666	394
316	20241218	143300	144676499	1666	1667	1670	1666	258
317	20241218	143200	144246481	1668	1670	1670	1668	391
318	20241218	143100	143594291	1667	1670	1672	1667	359
319	20241218	143000	142994981	1670	1670	1670	1670	470
320	20241218	142900	142210081	1670	1670	1670	1670	42
321	20241218	142800	142139941	1672	1670	1672	1670	1088
322	20241218	142700	140321405	1670	1670	1670	1670	0
323	20241218	142600	140321405	1670	1672	1672	1670	797
324	20241218	142500	138990018	1671	1669	1671	1669	75
325	20241218	142400	138864790	1668	1668	1668	1668	1
326	20241218	142300	138863122	1668	1668	1668	1668	0
327	20241218	142200	138863122	1668	1668	1668	1668	0
328	20241218	142100	138863122	1668	1668	1668	1668	0
329	20241218	142000	138863122	1668	1667	1668	1667	843
330	20241218	141900	137457741	1664	1664	1664	1664	50
331	20241218	141800	137374541	1666	1666	1666	1666	0
332	20241218	141700	137374541	1666	1666	1666	1666	0
333	20241218	141600	137374541	1666	1666	1666	1666	365
334	20241218	141500	136766451	1665	1665	1665	1665	0
335	20241218	141400	136766451	1665	1665	1665	1665	0
336	20241218	141300	136766451	1665	1665	1665	1665	0
337	20241218	141200	136766451	1665	1664	1665	1664	7
338	20241218	141100	136754797	1664	1664	1664	1664	0
339	20241218	141000	136754797	1664	1664	1664	1664	510
340	20241218	140900	135906157	1664	1664	1664	1664	147
341	20241218	140800	135661549	1665	1665	1665	1665	3
342	20241218	140700	135656554	1665	1664	1666	1664	1604
343	20241218	140600	132985150	1665	1665	1665	1665	0
344	20241218	140500	132985150	1665	1665	1665	1665	0
345	20241218	140400	132985150	1665	1665	1665	1665	50
346	20241218	140300	132901900	1669	1669	1669	1669	1
347	20241218	140200	132900231	1669	1669	1669	1669	0
348	20241218	140100	132900231	1669	1669	1669	1669	21
349	20241218	140000	132865182	1665	1665	1669	1665	431
350	20241218	135900	132147563	1671	1671	1671	1671	10
351	20241218	135800	132130853	1671	1671	1671	1671	10
352	20241218	135700	132114143	1671	1671	1671	1671	2
353	20241218	135600	132110801	1671	1671	1671	1664	5005
354	20241218	135500	123782446	1671	1668	1671	1664	5245
355	20241218	135400	115046018	1668	1668	1668	1668	0
356	20241218	135300	115046018	1668	1668	1668	1668	0
357	20241218	135200	115046018	1668	1668	1668	1668	0
358	20241218	135100	115046018	1668	1668	1668	1668	0
359	20241218	135000	115046018	1668	1668	1668	1668	0
360	20241218	134900	115046018	1668	1668	1668	1668	100
361	20241218	134800	114879218	1672	1672	1672	1672	0
362	20241218	134700	114879218	1672	1672	1672	1672	0
363	20241218	134600	114879218	1672	1672	1672	1672	0
364	20241218	134500	114879218	1672	1672	1672	1672	0
365	20241218	134400	114879218	1672	1672	1672	1672	0
366	20241218	134300	114879218	1672	1672	1672	1672	0
367	20241218	134200	114879218	1672	1672	1672	1672	0
368	20241218	134100	114879218	1672	1672	1672	1672	0
369	20241218	134000	114879218	1672	1672	1672	1672	0
370	20241218	133900	114879218	1672	1672	1672	1672	0
371	20241218	133800	114879218	1672	1672	1672	1672	0
372	20241218	133700	114879218	1672	1672	1672	1672	0
373	20241218	133600	114879218	1672	1672	1672	1672	0
374	20241218	133500	114879218	1672	1672	1672	1672	0
375	20241218	133400	114879218	1672	1672	1672	1672	0
376	20241218	133300	114879218	1672	1672	1672	1672	0
377	20241218	133200	114879218	1672	1672	1672	1672	0
378	20241218	133100	114879218	1672	1672	1672	1672	0
379	20241218	133000	114879218	1672	1672	1672	1672	1
380	20241218	132900	114877546	1672	1672	1672	1672	5
381	20241218	132800	114869186	1672	1672	1672	1672	0
382	20241218	132700	114869186	1672	1672	1672	1672	1
383	20241218	132600	114867514	1661	1661	1661	1661	20
384	20241218	132500	114834294	1664	1664	1664	1664	0
385	20241218	132400	114834294	1664	1664	1664	1664	309
386	20241218	132300	114320118	1664	1664	1664	1664	0
387	20241218	132200	114320118	1664	1664	1664	1664	0
388	20241218	132100	114320118	1664	1664	1664	1664	0
389	20241218	132000	114320118	1664	1664	1664	1664	500
390	20241218	131900	113488118	1664	1664	1664	1664	0
391	20241218	131800	113488118	1664	1664	1664	1664	0
392	20241218	131700	113488118	1664	1664	1664	1664	0
393	20241218	131600	113488118	1664	1664	1664	1664	1
394	20241218	131500	113486454	1659	1663	1663	1659	327
395	20241218	131400	112943557	1663	1663	1663	1663	342
396	20241218	131300	112374811	1664	1664	1664	1664	10
397	20241218	131200	112358171	1663	1663	1663	1663	112
398	20241218	131100	112171915	1661	1661	1661	1661	1095
399	20241218	131000	110353120	1660	1660	1660	1660	370
400	20241218	130900	109738920	1660	1660	1660	1660	200
401	20241218	130800	109406920	1661	1661	1661	1661	30
402	20241218	130700	109357090	1660	1660	1660	1660	0
403	20241218	130600	109357090	1660	1660	1660	1660	970
404	20241218	130500	107746890	1662	1662	1662	1662	0
405	20241218	130400	107746890	1662	1662	1662	1662	0
406	20241218	130300	107746890	1662	1662	1662	1662	1
407	20241218	130200	107745228	1658	1658	1658	1658	10
408	20241218	130100	107728648	1658	1658	1658	1658	60
409	20241218	130000	107629168	1658	1658	1658	1658	411
410	20241218	125900	106947730	1664	1664	1664	1664	0
411	20241218	125800	106947730	1664	1664	1664	1664	0
412	20241218	125700	106947730	1664	1664	1664	1664	0
413	20241218	125600	106947730	1664	1664	1664	1664	1
414	20241218	125500	106946066	1657	1657	1657	1657	500
415	20241218	125400	106117566	1657	1657	1657	1657	0
416	20241218	125300	106117566	1657	1657	1657	1657	1146
417	20241218	125200	104218644	1657	1661	1661	1656	2879
418	20241218	125100	99444031	1661	1661	1661	1661	0
419	20241218	125000	99444031	1661	1667	1667	1661	2927
420	20241218	124900	94579348	1673	1673	1673	1673	0
421	20241218	124800	94579348	1673	1673	1673	1673	0
422	20241218	124700	94579348	1673	1673	1673	1673	0
423	20241218	124600	94579348	1673	1673	1673	1673	0
424	20241218	124500	94579348	1673	1673	1673	1673	0
425	20241218	124400	94579348	1673	1673	1673	1673	0
426	20241218	124300	94579348	1673	1673	1673	1673	0
427	20241218	124200	94579348	1673	1673	1673	1673	0
428	20241218	124100	94579348	1673	1673	1673	1673	0
429	20241218	124000	94579348	1673	1673	1673	1673	0
430	20241218	123900	94579348	1673	1673	1673	1673	0
431	20241218	123800	94579348	1673	1673	1673	1673	0
432	20241218	123700	94579348	1673	1673	1673	1673	0
433	20241218	123600	94579348	1673	1673	1673	1673	0
434	20241218	123500	94579348	1673	1673	1673	1673	0
435	20241218	123400	94579348	1673	1673	1673	1673	0
436	20241218	123300	94579348	1673	1668	1673	1666	952
437	20241218	123200	92992176	1668	1668	1668	1668	19
438	20241218	123100	92960484	1675	1675	1675	1675	0
439	20241218	123000	92960484	1675	1675	1675	1675	0
440	20241218	122900	92960484	1675	1675	1675	1675	0
441	20241218	122800	92960484	1675	1675	1675	1675	0
442	20241218	122700	92960484	1675	1675	1675	1675	0
443	20241218	122600	92960484	1675	1675	1675	1675	0
444	20241218	122500	92960484	1675	1675	1675	1675	1
445	20241218	122400	92958809	1668	1673	1673	1668	187
446	20241218	122300	92646836	1675	1675	1675	1675	0
447	20241218	122200	92646836	1675	1675	1675	1675	0
448	20241218	122100	92646836	1675	1670	1675	1670	1071
449	20241218	122000	90858261	1675	1675	1675	1675	1
450	20241218	121900	90856586	1670	1670	1670	1670	0
451	20241218	121800	90856586	1670	1670	1670	1670	906
452	20241218	121700	89343566	1675	1675	1675	1675	0
453	20241218	121600	89343566	1675	1675	1675	1675	0
454	20241218	121500	89343566	1675	1675	1675	1675	0
455	20241218	121400	89343566	1675	1675	1675	1675	0
456	20241218	121300	89343566	1675	1675	1675	1675	30
457	20241218	121200	89293316	1675	1675	1675	1675	0
458	20241218	121100	89293316	1675	1675	1675	1675	0
459	20241218	121000	89293316	1675	1675	1675	1675	0
460	20241218	120900	89293316	1675	1675	1675	1675	1
461	20241218	120800	89291641	1675	1675	1675	1675	0
462	20241218	120700	89291641	1675	1675	1675	1675	0
463	20241218	120600	89291641	1675	1675	1675	1675	10
464	20241218	120500	89274891	1667	1667	1667	1667	96
465	20241218	120400	89114859	1667	1667	1667	1667	52
466	20241218	120300	89028175	1676	1676	1676	1676	10
467	20241218	120200	89011415	1667	1667	1667	1667	50
468	20241218	120100	88928065	1667	1667	1667	1667	50
469	20241218	120000	88844715	1667	1667	1667	1667	0
470	20241218	115900	88844715	1667	1667	1667	1667	100
471	20241218	115800	88678015	1676	1676	1676	1676	0
472	20241218	115700	88678015	1676	1676	1676	1676	0
473	20241218	115600	88678015	1676	1676	1676	1676	0
474	20241218	115500	88678015	1676	1667	1676	1667	2
475	20241218	115400	88674672	1676	1676	1676	1676	0
476	20241218	115300	88674672	1676	1676	1676	1667	126
477	20241218	115200	88464396	1676	1676	1676	1676	10
478	20241218	115100	88447636	1676	1676	1676	1676	10
479	20241218	115000	88430876	1676	1676	1676	1676	0
480	20241218	114900	88430876	1676	1676	1676	1676	0
481	20241218	114800	88430876	1676	1676	1676	1676	40
482	20241218	114700	88363836	1676	1676	1676	1676	50
483	20241218	114600	88280036	1676	1676	1676	1676	2
484	20241218	114500	88276684	1676	1676	1676	1676	4
485	20241218	114400	88269980	1677	1677	1677	1677	0
486	20241218	114300	88269980	1677	1677	1677	1677	0
487	20241218	114200	88269980	1677	1677	1677	1677	1000
488	20241218	114100	86592980	1677	1677	1677	1677	10
489	20241218	114000	86576210	1677	1677	1677	1677	0
490	20241218	113900	86576210	1677	1666	1677	1666	11
491	20241218	113800	86557774	1670	1670	1670	1670	700
492	20241218	113700	85388774	1677	1666	1677	1666	315
493	20241218	113600	84863874	1666	1666	1666	1666	0
494	20241218	113500	84863874	1666	1666	1666	1666	0
495	20241218	113400	84863874	1666	1666	1666	1666	85
496	20241218	113300	84722264	1677	1677	1677	1677	0
497	20241218	113200	84722264	1677	1677	1677	1677	73
498	20241218	113100	84599843	1677	1677	1677	1677	0
499	20241218	113000	84599843	1677	1677	1677	1677	0
500	20241218	112900	84599843	1677	1677	1677	1677	0
501	20241218	112800	84599843	1677	1677	1677	1677	0
502	20241218	112700	84599843	1677	1677	1677	1677	0
503	20241218	112600	84599843	1677	1677	1677	1677	800
504	20241218	112500	83258243	1677	1677	1677	1677	800
505	20241218	112400	81916643	1677	1664	1677	1664	7
506	20241218	112300	81904982	1678	1678	1678	1678	9
507	20241218	112200	81889880	1678	1678	1678	1678	9
508	20241218	112100	81874778	1678	1678	1678	1678	0
509	20241218	112000	81874778	1678	1678	1678	1678	180
510	20241218	111900	81572738	1678	1678	1678	1678	0
511	20241218	111800	81572738	1678	1678	1678	1678	200
512	20241218	111700	81237138	1680	1680	1680	1680	0
513	20241218	111600	81237138	1680	1672	1680	1672	120
514	20241218	111500	81036402	1666	1666	1666	1666	0
515	20241218	111400	81036402	1666	1666	1666	1666	700
516	20241218	111300	79870202	1666	1665	1666	1665	105
517	20241218	111200	79695366	1665	1663	1665	1662	246
518	20241218	111100	79285879	1664	1664	1664	1664	26
519	20241218	111000	79242615	1665	1666	1666	1665	1391
520	20241218	110900	76925220	1666	1670	1670	1666	868
521	20241218	110800	75479128	1666	1667	1667	1666	747
522	20241218	110700	74233988	1668	1669	1669	1668	1202
523	20241218	110600	72228886	1670	1670	1670	1670	0
524	20241218	110500	72228886	1670	1670	1670	1670	5
525	20241218	110400	72220536	1669	1669	1669	1669	0
526	20241218	110300	72220536	1669	1669	1669	1669	42
527	20241218	110200	72150438	1670	1670	1670	1670	4
528	20241218	110100	72143758	1670	1670	1670	1670	1
529	20241218	110000	72142088	1679	1679	1679	1679	0
530	20241218	105900	72142088	1679	1679	1679	1679	1
531	20241218	105800	72140409	1679	1679	1679	1679	0
532	20241218	105700	72140409	1679	1679	1679	1679	0
533	20241218	105600	72140409	1679	1679	1679	1679	2
534	20241218	105500	72137051	1668	1668	1668	1668	0
535	20241218	105400	72137051	1668	1679	1679	1668	3651
536	20241218	105300	66034780	1673	1673	1673	1673	26
537	20241218	105200	65991282	1674	1674	1674	1674	20
538	20241218	105100	65957802	1673	1673	1673	1673	18
539	20241218	105000	65927688	1673	1673	1673	1673	374
540	20241218	104900	65301986	1674	1674	1674	1674	0
541	20241218	104800	65301986	1674	1674	1674	1674	0
542	20241218	104700	65301986	1674	1674	1674	1674	0
543	20241218	104600	65301986	1674	1674	1674	1674	0
544	20241218	104500	65301986	1674	1674	1674	1674	0
545	20241218	104400	65301986	1674	1674	1674	1674	9
546	20241218	104300	65286920	1674	1674	1674	1674	104
547	20241218	104200	65112824	1676	1676	1676	1676	100
548	20241218	104100	64945224	1676	1676	1676	1676	210
549	20241218	104000	64593264	1674	1676	1676	1674	202
550	20241218	103900	64254929	1683	1683	1683	1683	0
551	20241218	103800	64254929	1683	1683	1683	1683	2
552	20241218	103700	64251563	1676	1676	1676	1676	8
553	20241218	103600	64238155	1676	1676	1676	1676	0
554	20241218	103500	64238155	1676	1683	1683	1676	27
555	20241218	103400	64192840	1685	1685	1685	1685	19
556	20241218	103300	64160825	1685	1685	1685	1685	0
557	20241218	103200	64160825	1685	1685	1685	1685	0
558	20241218	103100	64160825	1685	1685	1685	1685	1
559	20241218	103000	64159140	1685	1684	1685	1684	310
560	20241218	102900	63637073	1684	1675	1684	1675	173
561	20241218	102800	63346614	1674	1674	1674	1674	909
562	20241218	102700	61824948	1671	1674	1674	1671	211
563	20241218	102600	61471923	1675	1675	1675	1675	1
564	20241218	102500	61470248	1674	1673	1674	1673	352
565	20241218	102400	60881010	1674	1674	1674	1674	0
566	20241218	102300	60881010	1674	1674	1674	1674	0
567	20241218	102200	60881010	1674	1674	1674	1674	2
568	20241218	102100	60877662	1674	1674	1674	1674	0
569	20241218	102000	60877662	1674	1670	1674	1670	31
570	20241218	101900	60825888	1670	1674	1674	1670	150
571	20241218	101800	60574988	1674	1674	1674	1674	50
572	20241218	101700	60491288	1674	1674	1674	1674	10
573	20241218	101600	60474548	1674	1674	1674	1674	0
574	20241218	101500	60474548	1674	1674	1674	1674	0
575	20241218	101400	60474548	1674	1674	1674	1674	16
576	20241218	101300	60447764	1674	1674	1674	1674	0
577	20241218	101200	60447764	1674	1674	1674	1674	11
578	20241218	101100	60429350	1674	1674	1674	1674	0
579	20241218	101000	60429350	1674	1674	1674	1674	11
580	20241218	100900	60410936	1668	1668	1668	1668	0
581	20241218	100800	60410936	1668	1674	1674	1668	1004
582	20241218	100700	58735236	1670	1670	1670	1670	0
583	20241218	100600	58735236	1670	1670	1670	1670	207
584	20241218	100500	58389546	1670	1670	1670	1670	91
585	20241218	100400	58237576	1668	1668	1668	1668	1085
586	20241218	100300	56427796	1670	1671	1671	1670	16
587	20241218	100200	56401074	1671	1675	1675	1671	1287
588	20241218	100100	54250071	1672	1673	1673	1672	291
589	20241218	100000	53763462	1673	1675	1675	1673	1603
590	20241218	095900	51080838	1679	1679	1679	1679	35
591	20241218	095800	51022073	1679	1679	1679	1679	96
592	20241218	095700	50860889	1682	1682	1682	1682	0
593	20241218	095600	50860889	1682	1682	1682	1682	0
594	20241218	095500	50860889	1682	1682	1682	1682	3
595	20241218	095400	50855843	1682	1679	1682	1679	907
596	20241218	095300	49332987	1673	1673	1673	1673	0
597	20241218	095200	49332987	1673	1673	1673	1673	0
598	20241218	095100	49332987	1673	1673	1673	1673	3
599	20241218	095000	49327968	1679	1679	1679	1679	1
600	20241218	094900	49326289	1672	1672	1672	1672	0
601	20241218	094800	49326289	1672	1672	1672	1672	1000
602	20241218	094700	47654289	1671	1671	1671	1671	0
603	20241218	094600	47654289	1671	1671	1671	1671	5
604	20241218	094500	47645934	1671	1672	1672	1671	1120
605	20241218	094400	45773848	1683	1675	1683	1672	2120
606	20241218	094300	42223324	1683	1676	1683	1675	2877
607	20241218	094200	37404325	1683	1683	1683	1683	17
608	20241218	094100	37375714	1683	1680	1683	1680	97
609	20241218	094000	37212664	1677	1677	1677	1677	0
610	20241218	093900	37212664	1677	1678	1678	1677	584
611	20241218	093800	36233223	1684	1684	1684	1684	8
612	20241218	093700	36219751	1684	1678	1684	1678	27
613	20241218	093600	36174427	1678	1684	1684	1678	190
614	20241218	093500	35855367	1678	1678	1684	1678	259
615	20241218	093400	35419271	1678	1684	1684	1678	163
616	20241218	093300	35145739	1679	1679	1679	1679	124
617	20241218	093200	34937543	1684	1684	1684	1684	327
618	20241218	093100	34386875	1684	1684	1684	1684	10
619	20241218	093000	34370035	1678	1684	1684	1678	210
620	20241218	092900	34017595	1678	1680	1680	1678	1181
621	20241218	092800	32034277	1685	1685	1685	1685	0
622	20241218	092700	32034277	1685	1685	1685	1685	0
623	20241218	092600	32034277	1685	1685	1685	1685	20
624	20241218	092500	32000577	1678	1679	1679	1678	469
625	20241218	092400	31213220	1679	1679	1679	1679	5
626	20241218	092300	31204825	1679	1679	1679	1679	700
627	20241218	092200	30029525	1685	1685	1685	1685	0
628	20241218	092100	30029525	1685	1680	1685	1680	157
629	20241218	092000	29765530	1680	1680	1680	1680	427
630	20241218	091900	29048170	1680	1685	1685	1680	2729
631	20241218	091800	24456408	1686	1692	1692	1686	3228
632	20241218	091700	19011815	1694	1694	1694	1694	2
633	20241218	091600	19008427	1694	1695	1695	1694	601
634	20241218	091500	17989742	1695	1694	1695	1694	230
635	20241218	091400	17599917	1687	1687	1687	1687	0
636	20241218	091300	17599917	1687	1687	1687	1687	0
637	20241218	091200	17599917	1687	1687	1687	1687	0
638	20241218	091100	17599917	1687	1688	1688	1687	11
639	20241218	091000	17581356	1687	1687	1687	1687	101
640	20241218	090900	17410969	1699	1699	1699	1699	23
641	20241218	090800	17371892	1685	1688	1688	1685	2366
642	20241218	090700	13382579	1686	1703	1703	1686	791
643	20241218	090600	12043906	1693	1703	1703	1693	1866
644	20241218	090500	8883834	1715	1700	1715	1700	40
645	20241218	090400	8815495	1700	1693	1700	1693	88
646	20241218	090300	8666381	1693	1692	1695	1692	2083
647	20241218	090200	5137289	1693	1693	1693	1693	0
648	20241218	090100	5137289	1693	1689	1693	1686	793
649	20241218	090000	3798210	1689	1693	1693	1689	2246