KissMeData/025950/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191100	1780125300	27150	27150	27150	27150	127
3	20241204	191000	1780125300	27150	27150	27150	27150	0
4	20241204	190900	1780125300	27150	27150	27150	27150	0
5	20241204	190800	1780125300	27150	27150	27150	27150	0
6	20241204	190700	1780125300	27150	27150	27150	27150	0
7	20241204	190600	1780125300	27150	27150	27150	27150	0
8	20241204	190500	1780125300	27150	27150	27150	27150	0
9	20241204	190400	1780125300	27150	27150	27150	27150	0
10	20241204	190300	1780125300	27150	27150	27150	27150	0
11	20241204	190200	1780125300	27150	27150	27150	27150	0
12	20241204	190100	1780125300	27150	27150	27150	27150	0
13	20241204	190000	1780125300	27150	27150	27150	27150	0
14	20241204	185900	1780125300	27150	27150	27150	27150	0
15	20241204	185800	1780125300	27150	27150	27150	27150	0
16	20241204	185700	1780125300	27150	27150	27150	27150	0
17	20241204	185600	1780125300	27150	27150	27150	27150	0
18	20241204	185500	1780125300	27150	27150	27150	27150	0
19	20241204	185400	1780125300	27150	27150	27150	27150	0
20	20241204	185300	1780125300	27150	27150	27150	27150	0
21	20241204	185200	1780125300	27150	27150	27150	27150	0
22	20241204	185100	1780125300	27150	27150	27150	27150	0
23	20241204	185000	1780125300	27150	27150	27150	27150	0
24	20241204	184900	1780125300	27150	27150	27150	27150	0
25	20241204	184800	1780125300	27150	27150	27150	27150	0
26	20241204	184700	1780125300	27150	27150	27150	27150	0
27	20241204	184600	1780125300	27150	27150	27150	27150	0
28	20241204	184500	1780125300	27150	27150	27150	27150	0
29	20241204	184400	1780125300	27150	27150	27150	27150	0
30	20241204	184300	1780125300	27150	27150	27150	27150	0
31	20241204	184200	1780125300	27150	27150	27150	27150	0
32	20241204	184100	1780125300	27150	27150	27150	27150	127
33	20241204	184000	1780125300	27150	27150	27150	27150	0
34	20241204	183900	1780125300	27150	27150	27150	27150	0
35	20241204	183800	1780125300	27150	27150	27150	27150	0
36	20241204	183700	1780125300	27150	27150	27150	27150	0
37	20241204	183600	1780125300	27150	27150	27150	27150	0
38	20241204	183500	1780125300	27150	27150	27150	27150	0
39	20241204	183400	1780125300	27150	27150	27150	27150	0
40	20241204	183300	1780125300	27150	27150	27150	27150	0
41	20241204	183200	1780125300	27150	27150	27150	27150	0
42	20241204	183100	1780125300	27150	27150	27150	27150	0
43	20241204	183000	1780125300	27150	27150	27150	27150	0
44	20241204	182900	1780125300	27150	27150	27150	27150	0
45	20241204	182800	1780125300	27150	27150	27150	27150	0
46	20241204	182700	1780125300	27150	27150	27150	27150	0
47	20241204	182600	1780125300	27150	27150	27150	27150	0
48	20241204	182500	1780125300	27150	27150	27150	27150	0
49	20241204	182400	1780125300	27150	27150	27150	27150	0
50	20241204	182300	1780125300	27150	27150	27150	27150	0
51	20241204	182200	1780125300	27150	27150	27150	27150	0
52	20241204	182100	1780125300	27150	27150	27150	27150	0
53	20241204	182000	1780125300	27150	27150	27150	27150	0
54	20241204	181900	1780125300	27150	27150	27150	27150	0
55	20241204	181800	1780125300	27150	27150	27150	27150	0
56	20241204	181700	1780125300	27150	27150	27150	27150	0
57	20241204	181600	1780125300	27150	27150	27150	27150	0
58	20241204	181500	1780125300	27150	27150	27150	27150	0
59	20241204	181400	1780125300	27150	27150	27150	27150	0
60	20241204	181300	1780125300	27150	27150	27150	27150	0
61	20241204	181200	1780125300	27150	27150	27150	27150	0
62	20241204	181100	1780125300	27150	27150	27150	27150	127
63	20241204	181000	1780125300	27150	27150	27150	27150	0
64	20241204	180900	1780125300	27150	27150	27150	27150	0
65	20241204	180800	1780125300	27150	27150	27150	27150	0
66	20241204	180700	1780125300	27150	27150	27150	27150	0
67	20241204	180600	1780125300	27150	27150	27150	27150	0
68	20241204	180500	1780125300	27150	27150	27150	27150	0
69	20241204	180400	1780125300	27150	27150	27150	27150	0
70	20241204	180300	1780125300	27150	27150	27150	27150	0
71	20241204	180200	1780125300	27150	27150	27150	27150	0
72	20241204	180100	1780125300	27150	27150	27150	27150	0
73	20241204	180000	1780125300	27150	27150	27150	27150	0
74	20241204	175900	1780125300	27150	27150	27150	27150	0
75	20241204	175800	1780125300	27150	27150	27150	27150	0
76	20241204	175700	1780125300	27150	27150	27150	27150	0
77	20241204	175600	1780125300	27150	27150	27150	27150	0
78	20241204	175500	1780125300	27150	27150	27150	27150	0
79	20241204	175400	1780125300	27150	27150	27150	27150	0
80	20241204	175300	1780125300	27150	27150	27150	27150	0
81	20241204	175200	1780125300	27150	27150	27150	27150	0
82	20241204	175100	1780125300	27150	27150	27150	27150	0
83	20241204	175000	1780125300	27150	27150	27150	27150	0
84	20241204	174900	1780125300	27150	27150	27150	27150	0
85	20241204	174800	1780125300	27150	27150	27150	27150	0
86	20241204	174700	1780125300	27150	27150	27150	27150	0
87	20241204	174600	1780125300	27150	27150	27150	27150	0
88	20241204	174500	1780125300	27150	27150	27150	27150	0
89	20241204	174400	1780125300	27150	27150	27150	27150	0
90	20241204	174300	1780125300	27150	27150	27150	27150	0
91	20241204	174200	1780125300	27150	27150	27150	27150	0
92	20241204	174100	1780125300	27150	27150	27150	27150	127
93	20241204	174000	1780125300	27150	27150	27150	27150	0
94	20241204	173900	1780125300	27150	27150	27150	27150	0
95	20241204	173800	1780125300	27150	27150	27150	27150	0
96	20241204	173700	1780125300	27150	27150	27150	27150	0
97	20241204	173600	1780125300	27150	27150	27150	27150	0
98	20241204	173500	1780125300	27150	27150	27150	27150	0
99	20241204	173400	1780125300	27150	27150	27150	27150	0
100	20241204	173300	1780125300	27150	27150	27150	27150	0
101	20241204	173200	1780125300	27150	27150	27150	27150	0
102	20241204	173100	1780125300	27150	27150	27150	27150	0
103	20241204	173000	1780125300	27150	27150	27150	27150	0
104	20241204	172900	1780125300	27150	27150	27150	27150	0
105	20241204	172800	1780125300	27150	27150	27150	27150	0
106	20241204	172700	1780125300	27150	27150	27150	27150	0
107	20241204	172600	1780125300	27150	27150	27150	27150	0
108	20241204	172500	1780125300	27150	27150	27150	27150	0
109	20241204	172400	1780125300	27150	27150	27150	27150	0
110	20241204	172300	1780125300	27150	27150	27150	27150	0
111	20241204	172200	1780125300	27150	27150	27150	27150	0
112	20241204	172100	1780125300	27150	27150	27150	27150	0
113	20241204	172000	1780125300	27150	27150	27150	27150	0
114	20241204	171900	1780125300	27150	27150	27150	27150	0
115	20241204	171800	1780125300	27150	27150	27150	27150	0
116	20241204	171700	1780125300	27150	27150	27150	27150	0
117	20241204	171600	1780125300	27150	27150	27150	27150	0
118	20241204	171500	1780125300	27150	27150	27150	27150	0
119	20241204	171400	1780125300	27150	27150	27150	27150	0
120	20241204	171300	1780125300	27150	27150	27150	27150	0
121	20241204	171200	1780125300	27150	27150	27150	27150	0
122	20241204	171100	1780125300	27150	27150	27150	27150	127
123	20241204	171000	1780125300	27150	27150	27150	27150	0
124	20241204	170900	1780125300	27150	27150	27150	27150	0
125	20241204	170800	1780125300	27150	27150	27150	27150	0
126	20241204	170700	1780125300	27150	27150	27150	27150	0
127	20241204	170600	1780125300	27150	27150	27150	27150	0
128	20241204	170500	1780125300	27150	27150	27150	27150	0
129	20241204	170400	1780125300	27150	27150	27150	27150	0
130	20241204	170300	1780125300	27150	27150	27150	27150	0
131	20241204	170200	1780125300	27150	27150	27150	27150	0
132	20241204	170100	1780125300	27150	27150	27150	27150	0
133	20241204	170000	1780125300	27150	27150	27150	27150	0
134	20241204	165900	1780125300	27150	27150	27150	27150	0
135	20241204	165800	1780125300	27150	27150	27150	27150	0
136	20241204	165700	1780125300	27150	27150	27150	27150	0
137	20241204	165600	1780125300	27150	27150	27150	27150	0
138	20241204	165500	1780125300	27150	27150	27150	27150	0
139	20241204	165400	1780125300	27150	27150	27150	27150	0
140	20241204	165300	1780125300	27150	27150	27150	27150	0
141	20241204	165200	1780125300	27150	27150	27150	27150	0
142	20241204	165100	1780125300	27150	27150	27150	27150	0
143	20241204	165000	1780125300	27150	27150	27150	27150	0
144	20241204	164900	1780125300	27150	27150	27150	27150	0
145	20241204	164800	1780125300	27150	27150	27150	27150	0
146	20241204	164700	1780125300	27150	27150	27150	27150	0
147	20241204	164600	1780125300	27150	27150	27150	27150	0
148	20241204	164500	1780125300	27150	27150	27150	27150	0
149	20241204	164400	1780125300	27150	27150	27150	27150	0
150	20241204	164300	1780125300	27150	27150	27150	27150	0
151	20241204	164200	1780125300	27150	27150	27150	27150	0
152	20241204	164100	1780125300	27150	27150	27150	27150	127
153	20241204	164000	1780125300	27150	27150	27150	27150	0
154	20241204	163900	1780125300	27150	27150	27150	27150	0
155	20241204	163800	1780125300	27150	27150	27150	27150	0
156	20241204	163700	1780125300	27150	27150	27150	27150	0
157	20241204	163600	1780125300	27150	27150	27150	27150	0
158	20241204	163500	1780125300	27150	27150	27150	27150	0
159	20241204	163400	1780125300	27150	27150	27150	27150	0
160	20241204	163300	1780125300	27150	27150	27150	27150	0
161	20241204	163200	1780125300	27150	27150	27150	27150	0
162	20241204	163100	1780125300	27150	27150	27150	27150	0
163	20241204	163000	1780125300	27150	27150	27150	27150	0
164	20241204	162900	1780125300	27150	27150	27150	27150	0
165	20241204	162800	1780125300	27150	27150	27150	27150	0
166	20241204	162700	1780125300	27150	27150	27150	27150	0
167	20241204	162600	1780125300	27150	27150	27150	27150	0
168	20241204	162500	1780125300	27150	27150	27150	27150	0
169	20241204	162400	1780125300	27150	27150	27150	27150	0
170	20241204	162300	1780125300	27150	27150	27150	27150	0
171	20241204	162200	1780125300	27150	27150	27150	27150	0
172	20241204	162100	1780125300	27150	27150	27150	27150	0
173	20241204	162000	1780125300	27150	27150	27150	27150	0
174	20241204	161900	1780125300	27150	27150	27150	27150	0
175	20241204	161800	1780125300	27150	27150	27150	27150	0
176	20241204	161700	1780125300	27150	27150	27150	27150	0
177	20241204	161600	1780125300	27150	27150	27150	27150	0
178	20241204	161500	1780125300	27150	27150	27150	27150	0
179	20241204	161400	1780125300	27150	27150	27150	27150	0
180	20241204	161300	1780125300	27150	27150	27150	27150	0
181	20241204	161200	1780125300	27150	27150	27150	27150	0
182	20241204	161100	1780125300	27150	27150	27150	27150	127
183	20241204	161000	1780125300	27150	27150	27150	27150	0
184	20241204	160900	1780125300	27150	27150	27150	27150	0
185	20241204	160800	1780125300	27150	27150	27150	27150	0
186	20241204	160700	1780125300	27150	27150	27150	27150	0
187	20241204	160600	1780125300	27150	27150	27150	27150	0
188	20241204	160500	1780125300	27150	27150	27150	27150	0
189	20241204	160400	1780125300	27150	27150	27150	27150	0
190	20241204	160300	1780125300	27150	27150	27150	27150	0
191	20241204	160200	1780125300	27150	27150	27150	27150	0
192	20241204	160100	1780125300	27150	27150	27150	27150	0
193	20241204	160000	1780125300	27150	27150	27150	27150	0
194	20241204	155900	1780125300	27150	27150	27150	27150	0
195	20241204	155800	1780125300	27150	27150	27150	27150	0
196	20241204	155700	1780125300	27150	27150	27150	27150	0
197	20241204	155600	1780125300	27150	27150	27150	27150	0
198	20241204	155500	1780125300	27150	27150	27150	27150	0
199	20241204	155400	1780125300	27150	27150	27150	27150	0
200	20241204	155300	1780125300	27150	27150	27150	27150	0
201	20241204	155200	1780125300	27150	27150	27150	27150	0
202	20241204	155100	1780125300	27150	27150	27150	27150	0
203	20241204	155000	1780125300	27150	27150	27150	27150	0
204	20241204	154900	1780125300	27150	27150	27150	27150	0
205	20241204	154800	1780125300	27150	27150	27150	27150	0
206	20241204	154700	1780125300	27150	27150	27150	27150	0
207	20241204	154600	1780125300	27150	27150	27150	27150	0
208	20241204	154500	1780125300	27150	27150	27150	27150	0
209	20241204	154400	1780125300	27150	27150	27150	27150	0
210	20241204	154300	1780125300	27150	27150	27150	27150	0
211	20241204	154200	1780125300	27150	27150	27150	27150	0
212	20241204	154100	1780125300	27150	27150	27150	27150	127
213	20241204	154000	1780125300	27150	27150	27150	27150	0
214	20241204	153900	1780125300	27150	27150	27150	27150	0
215	20241204	153800	1780125300	27150	27150	27150	27150	0
216	20241204	153700	1780125300	27150	27150	27150	27150	0
217	20241204	153600	1780125300	27150	27150	27150	27150	0
218	20241204	153500	1780125300	27150	27150	27150	27150	0
219	20241204	153400	1780125300	27150	27150	27150	27150	0
220	20241204	153300	1780125300	27150	27150	27150	27150	0
221	20241204	153200	1780125300	27150	27150	27150	27150	0
222	20241204	153100	1780125300	27150	27150	27150	27150	0
223	20241204	153000	1780125300	27150	27150	27150	27150	127
224	20241204	152900	1776677250	27150	27150	27150	27150	0
225	20241204	152800	1776677250	27150	27150	27150	27150	0
226	20241204	152700	1776677250	27150	27150	27150	27150	0
227	20241204	152600	1776677250	27150	27150	27150	27150	0
228	20241204	152500	1776677250	27150	27150	27150	27150	0
229	20241204	152400	1776677250	27150	27150	27150	27150	0
230	20241204	152300	1776677250	27150	27150	27150	27150	0
231	20241204	152200	1776677250	27150	27150	27150	27150	0
232	20241204	152100	1776677250	27150	27150	27150	27150	0
233	20241204	152000	1776677250	27150	27150	27150	27150	0
234	20241204	151900	1776677250	27150	27150	27150	27150	1
235	20241204	151800	1776650100	27150	27150	27150	27150	0
236	20241204	151700	1776650100	27150	27150	27150	27150	0
237	20241204	151600	1776650100	27150	27150	27150	27150	0
238	20241204	151500	1776650100	27150	27150	27150	27150	0
239	20241204	151400	1776650100	27150	27150	27150	27150	0
240	20241204	151300	1776650100	27150	27150	27150	27150	2
241	20241204	151200	1776595800	27150	27150	27150	27150	15
242	20241204	151100	1776188550	27150	27150	27150	27150	0
243	20241204	151000	1776188550	27150	27150	27150	27150	10
244	20241204	150900	1775917050	27150	27150	27150	27150	0
245	20241204	150800	1775917050	27150	27150	27150	27150	0
246	20241204	150700	1775917050	27150	27150	27150	27150	0
247	20241204	150600	1775917050	27150	27150	27150	27150	0
248	20241204	150500	1775917050	27150	27150	27150	27150	0
249	20241204	150400	1775917050	27150	27150	27150	27150	0
250	20241204	150300	1775917050	27150	27150	27150	27150	0
251	20241204	150200	1775917050	27150	27150	27150	27150	0
252	20241204	150100	1775917050	27150	27150	27150	27150	0
253	20241204	150000	1775917050	27150	27150	27150	27150	0
254	20241204	145900	1775917050	27150	27150	27150	27150	0
255	20241204	145800	1775917050	27150	27150	27150	27150	3
256	20241204	145700	1775835600	27150	27150	27150	27150	0
257	20241204	145600	1775835600	27150	27150	27150	27150	80
258	20241204	145500	1773663600	27150	27150	27150	27150	0
259	20241204	145400	1773663600	27150	27150	27150	27150	4
260	20241204	145300	1773555000	27150	27150	27150	27150	9
261	20241204	145200	1773310650	27150	27150	27150	27150	0
262	20241204	145100	1773310650	27150	27150	27150	27150	0
263	20241204	145000	1773310650	27150	27150	27150	27150	0
264	20241204	144900	1773310650	27150	27150	27150	27150	0
265	20241204	144800	1773310650	27150	27150	27150	27150	0
266	20241204	144700	1773310650	27150	27150	27150	27150	0
267	20241204	144600	1773310650	27150	27150	27150	27150	1
268	20241204	144500	1773283500	27150	27150	27150	27150	0
269	20241204	144400	1773283500	27150	27150	27150	27150	0
270	20241204	144300	1773283500	27150	27150	27150	27150	0
271	20241204	144200	1773283500	27150	27150	27150	27150	0
272	20241204	144100	1773283500	27150	27150	27150	27150	0
273	20241204	144000	1773283500	27150	27150	27150	27150	21
274	20241204	143900	1772713350	27150	27150	27150	27150	10
275	20241204	143800	1772441850	27150	27150	27150	27150	0
276	20241204	143700	1772441850	27150	27150	27150	27150	0
277	20241204	143600	1772441850	27150	27150	27150	27150	0
278	20241204	143500	1772441850	27150	27150	27150	27150	0
279	20241204	143400	1772441850	27150	27150	27150	27150	0
280	20241204	143300	1772441850	27150	27150	27150	27150	0
281	20241204	143200	1772441850	27150	27150	27150	27150	0
282	20241204	143100	1772441850	27150	27150	27150	27150	0
283	20241204	143000	1772441850	27150	27150	27150	27150	0
284	20241204	142900	1772441850	27150	27150	27150	27150	0
285	20241204	142800	1772441850	27150	27150	27150	27150	0
286	20241204	142700	1772441850	27150	27150	27150	27150	0
287	20241204	142600	1772441850	27150	27150	27150	27150	0
288	20241204	142500	1772441850	27150	27150	27150	27150	0
289	20241204	142400	1772441850	27150	27150	27150	27150	0
290	20241204	142300	1772441850	27150	27150	27150	27150	0
291	20241204	142200	1772441850	27150	27150	27150	27150	0
292	20241204	142100	1772441850	27150	27150	27150	27150	10
293	20241204	142000	1772170350	27150	27150	27150	27150	0
294	20241204	141900	1772170350	27150	27150	27150	27150	0
295	20241204	141800	1772170350	27150	27150	27150	27150	0
296	20241204	141700	1772170350	27150	27150	27150	27150	0
297	20241204	141600	1772170350	27150	27150	27150	27150	1
298	20241204	141500	1772143200	27150	27150	27150	27150	534
299	20241204	141400	1757645100	27150	27150	27150	27150	0
300	20241204	141300	1757645100	27150	27150	27150	27150	145
301	20241204	141200	1753708350	27150	27150	27150	27150	0
302	20241204	141100	1753708350	27150	27150	27150	27150	50
303	20241204	141000	1752350850	27150	27150	27150	27150	141
304	20241204	140900	1748522700	27150	27150	27150	27150	0
305	20241204	140800	1748522700	27150	27150	27150	27150	0
306	20241204	140700	1748522700	27150	27150	27150	27150	0
307	20241204	140600	1748522700	27150	27150	27150	27150	0
308	20241204	140500	1748522700	27150	27150	27150	27150	0
309	20241204	140400	1748522700	27150	27150	27150	27150	0
310	20241204	140300	1748522700	27150	27150	27150	27150	0
311	20241204	140200	1748522700	27150	27150	27150	27150	0
312	20241204	140100	1748522700	27150	27150	27150	27150	70
313	20241204	140000	1746622200	27150	27150	27150	27150	55
314	20241204	135900	1745128950	27150	27150	27150	27150	0
315	20241204	135800	1745128950	27150	27150	27150	27150	0
316	20241204	135700	1745128950	27150	27150	27150	27150	0
317	20241204	135600	1745128950	27150	27150	27150	27150	0
318	20241204	135500	1745128950	27150	27150	27150	27150	0
319	20241204	135400	1745128950	27150	27150	27150	27150	0
320	20241204	135300	1745128950	27150	27150	27150	27150	0
321	20241204	135200	1745128950	27150	27150	27150	27150	0
322	20241204	135100	1745128950	27150	27150	27150	27150	0
323	20241204	135000	1745128950	27150	27150	27150	27150	0
324	20241204	134900	1745128950	27150	27150	27150	27150	0
325	20241204	134800	1745128950	27150	27150	27150	27150	0
326	20241204	134700	1745128950	27150	27150	27150	27150	0
327	20241204	134600	1745128950	27150	27150	27150	27150	12
328	20241204	134500	1744803150	27150	27150	27150	27150	8
329	20241204	134400	1744585950	27150	27150	27150	27150	0
330	20241204	134300	1744585950	27150	27150	27150	27150	0
331	20241204	134200	1744585950	27150	27150	27150	27150	3
332	20241204	134100	1744504500	27150	27150	27150	27150	0
333	20241204	134000	1744504500	27150	27150	27150	27150	0
334	20241204	133900	1744504500	27150	27150	27150	27150	0
335	20241204	133800	1744504500	27150	27150	27150	27150	0
336	20241204	133700	1744504500	27150	27150	27150	27150	2
337	20241204	133600	1744450200	27150	27150	27150	27150	0
338	20241204	133500	1744450200	27150	27150	27150	27150	15
339	20241204	133400	1744042950	27150	27150	27150	27150	0
340	20241204	133300	1744042950	27150	27150	27150	27150	28
341	20241204	133200	1743282750	27150	27150	27150	27150	1
342	20241204	133100	1743255600	27150	27150	27150	27150	0
343	20241204	133000	1743255600	27150	27150	27150	27150	0
344	20241204	132900	1743255600	27150	27150	27150	27150	16
345	20241204	132800	1742821200	27150	27150	27150	27150	100
346	20241204	132700	1740106200	27150	27150	27150	27150	0
347	20241204	132600	1740106200	27150	27150	27150	27150	0
348	20241204	132500	1740106200	27150	27150	27150	27150	100
349	20241204	132400	1737391200	27150	27150	27150	27150	0
350	20241204	132300	1737391200	27150	27150	27150	27150	0
351	20241204	132200	1737391200	27150	27150	27150	27150	1
352	20241204	132100	1737364050	27150	27150	27150	27150	0
353	20241204	132000	1737364050	27150	27150	27150	27150	1
354	20241204	131900	1737336900	27150	27150	27150	27150	50
355	20241204	131800	1735979400	27150	27150	27150	27150	0
356	20241204	131700	1735979400	27150	27150	27150	27150	0
357	20241204	131600	1735979400	27150	27150	27150	27150	5
358	20241204	131500	1735843650	27150	27150	27150	27150	0
359	20241204	131400	1735843650	27150	27150	27150	27150	0
360	20241204	131300	1735843650	27150	27150	27150	27150	1
361	20241204	131200	1735816500	27150	27150	27150	27150	25
362	20241204	131100	1735137750	27150	27150	27150	27150	0
363	20241204	131000	1735137750	27150	27150	27150	27150	0
364	20241204	130900	1735137750	27150	27150	27150	27150	0
365	20241204	130800	1735137750	27150	27150	27150	27150	0
366	20241204	130700	1735137750	27150	27150	27150	27150	0
367	20241204	130600	1735137750	27150	27150	27150	27150	0
368	20241204	130500	1735137750	27150	27150	27150	27150	0
369	20241204	130400	1735137750	27150	27150	27150	27150	0
370	20241204	130300	1735137750	27150	27150	27150	27150	0
371	20241204	130200	1735137750	27150	27150	27150	27150	54
372	20241204	130100	1733671650	27150	27150	27150	27150	0
373	20241204	130000	1733671650	27150	27150	27150	27150	0
374	20241204	125900	1733671650	27150	27150	27150	27150	0
375	20241204	125800	1733671650	27150	27150	27150	27150	0
376	20241204	125700	1733671650	27150	27150	27150	27150	0
377	20241204	125600	1733671650	27150	27150	27150	27150	0
378	20241204	125500	1733671650	27150	27150	27150	27150	0
379	20241204	125400	1733671650	27150	27150	27150	27150	0
380	20241204	125300	1733671650	27150	27150	27150	27150	0
381	20241204	125200	1733671650	27150	27150	27150	27150	0
382	20241204	125100	1733671650	27150	27150	27150	27150	0
383	20241204	125000	1733671650	27150	27150	27150	27150	3
384	20241204	124900	1733590200	27150	27150	27150	27150	0
385	20241204	124800	1733590200	27150	27150	27150	27150	0
386	20241204	124700	1733590200	27150	27150	27150	27150	0
387	20241204	124600	1733590200	27150	27150	27150	27150	5
388	20241204	124500	1733454450	27150	27150	27150	27150	61
389	20241204	124400	1731798300	27150	27150	27150	27150	0
390	20241204	124300	1731798300	27150	27150	27150	27150	0
391	20241204	124200	1731798300	27150	27150	27150	27150	0
392	20241204	124100	1731798300	27150	27150	27150	27150	0
393	20241204	124000	1731798300	27150	27150	27150	27150	4
394	20241204	123900	1731689700	27150	27150	27150	27150	2
395	20241204	123800	1731635400	27150	27150	27150	27150	0
396	20241204	123700	1731635400	27150	27150	27150	27150	0
397	20241204	123600	1731635400	27150	27150	27150	27150	0
398	20241204	123500	1731635400	27150	27150	27150	27150	35
399	20241204	123400	1730685150	27150	27150	27150	27150	0
400	20241204	123300	1730685150	27150	27150	27150	27150	0
401	20241204	123200	1730685150	27150	27150	27150	27150	0
402	20241204	123100	1730685150	27150	27150	27150	27150	0
403	20241204	123000	1730685150	27150	27150	27150	27150	19
404	20241204	122900	1730169300	27150	27150	27150	27150	0
405	20241204	122800	1730169300	27150	27150	27150	27150	0
406	20241204	122700	1730169300	27150	27150	27150	27150	0
407	20241204	122600	1730169300	27150	27150	27150	27150	0
408	20241204	122500	1730169300	27150	27150	27150	27150	0
409	20241204	122400	1730169300	27150	27150	27150	27150	100
410	20241204	122300	1727454300	27150	27150	27150	27150	1
411	20241204	122200	1727427150	27150	27150	27150	27150	0
412	20241204	122100	1727427150	27150	27150	27150	27150	0
413	20241204	122000	1727427150	27150	27150	27150	27150	0
414	20241204	121900	1727427150	27150	27150	27150	27150	0
415	20241204	121800	1727427150	27150	27150	27150	27150	0
416	20241204	121700	1727427150	27150	27150	27150	27150	0
417	20241204	121600	1727427150	27150	27150	27150	27150	0
418	20241204	121500	1727427150	27150	27150	27150	27150	0
419	20241204	121400	1727427150	27150	27150	27150	27150	0
420	20241204	121300	1727427150	27150	27150	27150	27150	0
421	20241204	121200	1727427150	27150	27150	27150	27150	0
422	20241204	121100	1727427150	27150	27150	27150	27150	20
423	20241204	121000	1726884150	27150	27150	27150	27150	0
424	20241204	120900	1726884150	27150	27150	27150	27150	0
425	20241204	120800	1726884150	27150	27150	27150	27150	4
426	20241204	120700	1726775550	27150	27150	27150	27150	0
427	20241204	120600	1726775550	27150	27150	27150	27150	7
428	20241204	120500	1726585500	27150	27150	27150	27150	1
429	20241204	120400	1726558350	27150	27150	27150	27150	0
430	20241204	120300	1726558350	27150	27150	27150	27150	0
431	20241204	120200	1726558350	27150	27150	27150	27150	0
432	20241204	120100	1726558350	27150	27150	27150	27150	15
433	20241204	120000	1726151100	27150	27150	27150	27150	0
434	20241204	115900	1726151100	27150	27150	27150	27150	0
435	20241204	115800	1726151100	27150	27150	27150	27150	26
436	20241204	115700	1725445200	27150	27150	27150	27150	0
437	20241204	115600	1725445200	27150	27150	27150	27150	0
438	20241204	115500	1725445200	27150	27150	27150	27150	0
439	20241204	115400	1725445200	27150	27150	27150	27150	0
440	20241204	115300	1725445200	27150	27150	27150	27150	0
441	20241204	115200	1725445200	27150	27150	27150	27150	0
442	20241204	115100	1725445200	27150	27150	27150	27150	0
443	20241204	115000	1725445200	27150	27150	27150	27150	0
444	20241204	114900	1725445200	27150	27150	27150	27150	0
445	20241204	114800	1725445200	27150	27150	27150	27150	0
446	20241204	114700	1725445200	27150	27150	27150	27150	4
447	20241204	114600	1725336600	27150	27150	27150	27150	6
448	20241204	114500	1725173700	27150	27150	27150	27150	55
449	20241204	114400	1723680450	27150	27150	27150	27150	0
450	20241204	114300	1723680450	27150	27150	27150	27150	1
451	20241204	114200	1723653300	27150	27150	27150	27150	1
452	20241204	114100	1723626150	27150	27150	27150	27150	0
453	20241204	114000	1723626150	27150	27150	27150	27150	0
454	20241204	113900	1723626150	27150	27150	27150	27150	0
455	20241204	113800	1723626150	27150	27150	27150	27150	0
456	20241204	113700	1723626150	27150	27150	27150	27150	0
457	20241204	113600	1723626150	27150	27150	27150	27150	0
458	20241204	113500	1723626150	27150	27150	27150	27150	0
459	20241204	113400	1723626150	27150	27150	27150	27150	23
460	20241204	113300	1723001700	27150	27150	27150	27150	6
461	20241204	113200	1722838800	27150	27150	27150	27150	0
462	20241204	113100	1722838800	27150	27150	27150	27150	0
463	20241204	113000	1722838800	27150	27150	27150	27150	3
464	20241204	112900	1722757350	27150	27150	27150	27150	200
465	20241204	112800	1717327350	27150	27150	27150	27150	0
466	20241204	112700	1717327350	27150	27150	27150	27150	0
467	20241204	112600	1717327350	27150	27150	27150	27150	0
468	20241204	112500	1717327350	27150	27150	27150	27150	1
469	20241204	112400	1717300200	27150	27150	27150	27150	1
470	20241204	112300	1717273050	27150	27150	27150	27150	25
471	20241204	112200	1716594300	27150	27150	27150	27150	70
472	20241204	112100	1714693800	27150	27150	27150	27150	0
473	20241204	112000	1714693800	27150	27150	27150	27150	0
474	20241204	111900	1714693800	27150	27150	27150	27150	0
475	20241204	111800	1714693800	27150	27150	27150	27150	9
476	20241204	111700	1714449450	27150	27150	27150	27150	0
477	20241204	111600	1714449450	27150	27150	27150	27150	24
478	20241204	111500	1713797850	27150	27150	27150	27150	0
479	20241204	111400	1713797850	27150	27150	27150	27150	1
480	20241204	111300	1713770700	27150	27150	27150	27150	0
481	20241204	111200	1713770700	27150	27150	27150	27150	100
482	20241204	111100	1711055700	27150	27150	27150	27150	9
483	20241204	111000	1710811350	27150	27150	27150	27150	2
484	20241204	110900	1710757050	27150	27150	27150	27150	0
485	20241204	110800	1710757050	27150	27150	27150	27150	2
486	20241204	110700	1710702750	27150	27150	27150	27150	0
487	20241204	110600	1710702750	27150	27150	27150	27150	0
488	20241204	110500	1710702750	27150	27150	27150	27150	0
489	20241204	110400	1710702750	27150	27150	27150	27150	0
490	20241204	110300	1710702750	27150	27150	27150	27150	139
491	20241204	110200	1706928900	27150	27150	27150	27150	26
492	20241204	110100	1706223000	27150	27150	27150	27150	0
493	20241204	110000	1706223000	27150	27150	27150	27150	5
494	20241204	105900	1706087250	27150	27150	27150	27150	1
495	20241204	105800	1706060100	27150	27150	27150	27150	32
496	20241204	105700	1705191300	27150	27150	27150	27150	0
497	20241204	105600	1705191300	27150	27150	27150	27150	1
498	20241204	105500	1705164150	27150	27150	27150	27150	0
499	20241204	105400	1705164150	27150	27150	27150	27150	0
500	20241204	105300	1705164150	27150	27150	27150	27150	1
501	20241204	105200	1705137000	27150	27150	27150	27150	0
502	20241204	105100	1705137000	27150	27150	27150	27150	85
503	20241204	105000	1702829250	27150	27150	27150	27150	105
504	20241204	104900	1699978500	27150	27150	27150	27150	0
505	20241204	104800	1699978500	27150	27150	27150	27150	0
506	20241204	104700	1699978500	27150	27150	27150	27150	0
507	20241204	104600	1699978500	27150	27150	27150	27150	100
508	20241204	104500	1697263500	27150	27150	27150	27150	0
509	20241204	104400	1697263500	27150	27150	27150	27150	17
510	20241204	104300	1696801950	27150	27150	27150	27150	1
511	20241204	104200	1696774800	27150	27150	27150	27150	0
512	20241204	104100	1696774800	27150	27150	27150	27150	2
513	20241204	104000	1696720500	27150	27150	27150	27150	0
514	20241204	103900	1696720500	27150	27150	27150	27150	0
515	20241204	103800	1696720500	27150	27150	27150	27150	317
516	20241204	103700	1688113950	27150	27150	27150	27150	0
517	20241204	103600	1688113950	27150	27150	27150	27150	0
518	20241204	103500	1688113950	27150	27150	27150	27150	0
519	20241204	103400	1688113950	27150	27150	27150	27150	0
520	20241204	103300	1688113950	27150	27150	27150	27150	1
521	20241204	103200	1688086800	27150	27150	27150	27150	1
522	20241204	103100	1688059650	27150	27150	27150	27150	5
523	20241204	103000	1687923900	27150	27150	27150	27150	5
524	20241204	102900	1687788150	27150	27150	27150	27150	6
525	20241204	102800	1687625250	27150	27150	27150	27150	9
526	20241204	102700	1687380900	27150	27150	27150	27150	132
527	20241204	102600	1683797100	27150	27150	27150	27150	4
528	20241204	102500	1683688500	27150	27150	27150	27150	48
529	20241204	102400	1682385300	27150	27150	27150	27150	5
530	20241204	102300	1682249550	27150	27150	27150	27150	20
531	20241204	102200	1681706550	27150	27150	27150	27150	3
532	20241204	102100	1681625100	27150	27150	27150	27150	0
533	20241204	102000	1681625100	27150	27150	27150	27150	29
534	20241204	101900	1680837750	27150	27150	27150	27150	0
535	20241204	101800	1680837750	27150	27150	27150	27150	122
536	20241204	101700	1677525450	27150	27150	27150	27150	3
537	20241204	101600	1677444000	27150	27150	27150	27150	0
538	20241204	101500	1677444000	27150	27150	27150	27150	0
539	20241204	101400	1677444000	27150	27150	27150	27150	60
540	20241204	101300	1675815000	27150	27150	27150	27150	21
541	20241204	101200	1675244850	27150	27150	27150	27150	1
542	20241204	101100	1675217700	27150	27150	27150	27150	0
543	20241204	101000	1675217700	27150	27150	27150	27150	16
544	20241204	100900	1674783300	27150	27150	27150	27150	3
545	20241204	100800	1674701850	27150	27150	27150	27150	10
546	20241204	100700	1674430350	27150	27150	27150	27150	0
547	20241204	100600	1674430350	27150	27150	27150	27150	28
548	20241204	100500	1673670150	27150	27150	27150	27150	23
549	20241204	100400	1673045700	27150	27150	27150	27150	0
550	20241204	100300	1673045700	27150	27150	27150	27150	2
551	20241204	100200	1672991400	27150	27150	27150	27150	12
552	20241204	100100	1672665600	27150	27150	27150	27150	170
553	20241204	100000	1668050100	27150	27150	27150	27150	36
554	20241204	095900	1667072700	27150	27150	27150	27150	5
555	20241204	095800	1666936950	27150	27150	27150	27150	1
556	20241204	095700	1666909800	27150	27150	27150	27150	0
557	20241204	095600	1666909800	27150	27150	27150	27150	103
558	20241204	095500	1664113350	27150	27150	27150	27150	153
559	20241204	095400	1659959400	27150	27150	27150	27150	23
560	20241204	095300	1659334950	27150	27150	27150	27150	11
561	20241204	095200	1659036300	27150	27150	27150	27150	75
562	20241204	095100	1657000050	27150	27150	27150	27150	19
563	20241204	095000	1656484200	27150	27150	27150	27150	16
564	20241204	094900	1656049800	27150	27150	27150	27150	101
565	20241204	094800	1653307650	27150	27150	27150	27150	16
566	20241204	094700	1652873250	27150	27150	27150	27150	11
567	20241204	094600	1652574600	27150	27150	27150	27150	2035
568	20241204	094500	1597324350	27150	27150	27150	27150	51
569	20241204	094400	1595939700	27150	27150	27150	27150	13
570	20241204	094300	1595586750	27150	27150	27150	27150	36
571	20241204	094200	1594609350	27150	27150	27150	27150	67
572	20241204	094100	1592790300	27150	27150	27150	27150	102
573	20241204	094000	1590021000	27150	27150	27150	27150	92
574	20241204	093900	1587523200	27150	27150	27150	27150	294
575	20241204	093800	1579541100	27150	27150	27150	27150	1
576	20241204	093700	1579513950	27150	27150	27150	27150	17
577	20241204	093600	1579052400	27150	27150	27150	27150	296
578	20241204	093500	1571016000	27150	27150	27150	27150	64
579	20241204	093400	1569278400	27150	27150	27150	27150	5
580	20241204	093300	1569142650	27150	27150	27150	27150	0
581	20241204	093200	1569142650	27150	27150	27150	27150	561
582	20241204	093100	1553911500	27150	27150	27150	27150	30
583	20241204	093000	1553097000	27150	27150	27150	27150	115
584	20241204	092900	1549974750	27150	27150	27150	27150	786
585	20241204	092800	1528634850	27150	27150	27150	27150	3
586	20241204	092700	1528553400	27150	27150	27150	27150	162
587	20241204	092600	1524155100	27150	27150	27150	27150	168
588	20241204	092500	1519593900	27150	27150	27150	27150	33
589	20241204	092400	1518697950	27150	27150	27150	27150	128
590	20241204	092300	1515222750	27150	27150	27150	27150	184
591	20241204	092200	1510227150	27150	27150	27150	27150	222
592	20241204	092100	1504199850	27150	27150	27150	27150	189
593	20241204	092000	1499068500	27150	27150	27150	27150	78
594	20241204	091900	1496950800	27150	27150	27150	27150	101
595	20241204	091800	1494208650	27150	27150	27150	27150	139
596	20241204	091700	1490434800	27150	27150	27150	27150	202
597	20241204	091600	1484950500	27150	27150	27150	27150	373
598	20241204	091500	1474823550	27150	27150	27150	27150	760
599	20241204	091400	1454189550	27150	27150	27150	27150	253
600	20241204	091300	1447320600	27150	27150	27150	27150	45
601	20241204	091200	1446098850	27150	27150	27150	27150	281
602	20241204	091100	1438469700	27150	27150	27150	27150	754
603	20241204	091000	1417998600	27150	27150	27150	27150	1750
604	20241204	090900	1370486100	27150	27150	27150	27150	2083
605	20241204	090800	1313932650	27150	27150	27150	27150	317
606	20241204	090700	1305326100	27150	27150	27150	27150	703
607	20241204	090600	1286239650	27150	27150	27150	27150	2238
608	20241204	090500	1225477950	27150	27150	27150	27150	4925
609	20241204	090400	1091764200	27150	27150	27150	27150	3187
610	20241204	090300	1005237150	27150	27150	27150	27150	7278
611	20241204	090200	807639450	27150	27150	27150	27150	29745
612	20241204	090100	0	20900	20900	20900	20900	0
613	20241204	090000	0	20900	20900	20900	20900	0