KissMeData/028100/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191300	1700337920	13270	13270	13270	13270	605
3	20241204	191200	1700337920	13270	13270	13270	13270	0
4	20241204	191100	1700337920	13270	13270	13270	13270	0
5	20241204	191000	1700337920	13270	13270	13270	13270	0
6	20241204	190900	1700337920	13270	13270	13270	13270	0
7	20241204	190800	1700337920	13270	13270	13270	13270	0
8	20241204	190700	1700337920	13270	13270	13270	13270	0
9	20241204	190600	1700337920	13270	13270	13270	13270	0
10	20241204	190500	1700337920	13270	13270	13270	13270	0
11	20241204	190400	1700337920	13270	13270	13270	13270	0
12	20241204	190300	1700337920	13270	13270	13270	13270	0
13	20241204	190200	1700337920	13270	13270	13270	13270	0
14	20241204	190100	1700337920	13270	13270	13270	13270	0
15	20241204	190000	1700337920	13270	13270	13270	13270	0
16	20241204	185900	1700337920	13270	13270	13270	13270	0
17	20241204	185800	1700337920	13270	13270	13270	13270	0
18	20241204	185700	1700337920	13270	13270	13270	13270	0
19	20241204	185600	1700337920	13270	13270	13270	13270	0
20	20241204	185500	1700337920	13270	13270	13270	13270	0
21	20241204	185400	1700337920	13270	13270	13270	13270	0
22	20241204	185300	1700337920	13270	13270	13270	13270	0
23	20241204	185200	1700337920	13270	13270	13270	13270	0
24	20241204	185100	1700337920	13270	13270	13270	13270	0
25	20241204	185000	1700337920	13270	13270	13270	13270	0
26	20241204	184900	1700337920	13270	13270	13270	13270	0
27	20241204	184800	1700337920	13270	13270	13270	13270	0
28	20241204	184700	1700337920	13270	13270	13270	13270	0
29	20241204	184600	1700337920	13270	13270	13270	13270	0
30	20241204	184500	1700337920	13270	13270	13270	13270	0
31	20241204	184400	1700337920	13270	13270	13270	13270	0
32	20241204	184300	1700337920	13270	13270	13270	13270	605
33	20241204	184200	1700337920	13270	13270	13270	13270	0
34	20241204	184100	1700337920	13270	13270	13270	13270	0
35	20241204	184000	1700337920	13270	13270	13270	13270	0
36	20241204	183900	1700337920	13270	13270	13270	13270	0
37	20241204	183800	1700337920	13270	13270	13270	13270	0
38	20241204	183700	1700337920	13270	13270	13270	13270	0
39	20241204	183600	1700337920	13270	13270	13270	13270	0
40	20241204	183500	1700337920	13270	13270	13270	13270	0
41	20241204	183400	1700337920	13270	13270	13270	13270	0
42	20241204	183300	1700337920	13270	13270	13270	13270	0
43	20241204	183200	1700337920	13270	13270	13270	13270	0
44	20241204	183100	1700337920	13270	13270	13270	13270	0
45	20241204	183000	1700337920	13270	13270	13270	13270	0
46	20241204	182900	1700337920	13270	13270	13270	13270	0
47	20241204	182800	1700337920	13270	13270	13270	13270	0
48	20241204	182700	1700337920	13270	13270	13270	13270	0
49	20241204	182600	1700337920	13270	13270	13270	13270	0
50	20241204	182500	1700337920	13270	13270	13270	13270	0
51	20241204	182400	1700337920	13270	13270	13270	13270	0
52	20241204	182300	1700337920	13270	13270	13270	13270	0
53	20241204	182200	1700337920	13270	13270	13270	13270	0
54	20241204	182100	1700337920	13270	13270	13270	13270	0
55	20241204	182000	1700337920	13270	13270	13270	13270	0
56	20241204	181900	1700337920	13270	13270	13270	13270	0
57	20241204	181800	1700337920	13270	13270	13270	13270	0
58	20241204	181700	1700337920	13270	13270	13270	13270	0
59	20241204	181600	1700337920	13270	13270	13270	13270	0
60	20241204	181500	1700337920	13270	13270	13270	13270	0
61	20241204	181400	1700337920	13270	13270	13270	13270	0
62	20241204	181300	1700337920	13270	13270	13270	13270	605
63	20241204	181200	1700337920	13270	13270	13270	13270	0
64	20241204	181100	1700337920	13270	13270	13270	13270	0
65	20241204	181000	1700337920	13270	13270	13270	13270	0
66	20241204	180900	1700337920	13270	13270	13270	13270	0
67	20241204	180800	1700337920	13270	13270	13270	13270	0
68	20241204	180700	1700337920	13270	13270	13270	13270	0
69	20241204	180600	1700337920	13270	13270	13270	13270	0
70	20241204	180500	1700337920	13270	13270	13270	13270	0
71	20241204	180400	1700337920	13270	13270	13270	13270	0
72	20241204	180300	1700337920	13270	13270	13270	13270	0
73	20241204	180200	1700337920	13270	13270	13270	13270	0
74	20241204	180100	1700337920	13270	13270	13270	13270	0
75	20241204	180000	1700337920	13270	13270	13270	13270	0
76	20241204	175900	1700337920	13270	13270	13270	13270	0
77	20241204	175800	1700337920	13270	13270	13270	13270	0
78	20241204	175700	1700337920	13270	13270	13270	13270	0
79	20241204	175600	1700337920	13270	13270	13270	13270	0
80	20241204	175500	1700337920	13270	13270	13270	13270	0
81	20241204	175400	1700337920	13270	13270	13270	13270	0
82	20241204	175300	1700337920	13270	13270	13270	13270	0
83	20241204	175200	1700337920	13270	13270	13270	13270	0
84	20241204	175100	1700337920	13270	13270	13270	13270	0
85	20241204	175000	1700337920	13270	13270	13270	13270	0
86	20241204	174900	1700337920	13270	13270	13270	13270	0
87	20241204	174800	1700337920	13270	13270	13270	13270	0
88	20241204	174700	1700337920	13270	13270	13270	13270	0
89	20241204	174600	1700337920	13270	13270	13270	13270	0
90	20241204	174500	1700337920	13270	13270	13270	13270	0
91	20241204	174400	1700337920	13270	13270	13270	13270	0
92	20241204	174300	1700337920	13270	13270	13270	13270	605
93	20241204	174200	1700337920	13270	13270	13270	13270	0
94	20241204	174100	1700337920	13270	13270	13270	13270	0
95	20241204	174000	1700337920	13270	13270	13270	13270	0
96	20241204	173900	1700337920	13270	13270	13270	13270	0
97	20241204	173800	1700337920	13270	13270	13270	13270	0
98	20241204	173700	1700337920	13270	13270	13270	13270	0
99	20241204	173600	1700337920	13270	13270	13270	13270	0
100	20241204	173500	1700337920	13270	13270	13270	13270	0
101	20241204	173400	1700337920	13270	13270	13270	13270	0
102	20241204	173300	1700337920	13270	13270	13270	13270	0
103	20241204	173200	1700337920	13270	13270	13270	13270	0
104	20241204	173100	1700337920	13270	13270	13270	13270	0
105	20241204	173000	1700337920	13270	13270	13270	13270	0
106	20241204	172900	1700337920	13270	13270	13270	13270	0
107	20241204	172800	1700337920	13270	13270	13270	13270	0
108	20241204	172700	1700337920	13270	13270	13270	13270	0
109	20241204	172600	1700337920	13270	13270	13270	13270	0
110	20241204	172500	1700337920	13270	13270	13270	13270	0
111	20241204	172400	1700337920	13270	13270	13270	13270	0
112	20241204	172300	1700337920	13270	13270	13270	13270	0
113	20241204	172200	1700337920	13270	13270	13270	13270	0
114	20241204	172100	1700337920	13270	13270	13270	13270	0
115	20241204	172000	1700337920	13270	13270	13270	13270	0
116	20241204	171900	1700337920	13270	13270	13270	13270	0
117	20241204	171800	1700337920	13270	13270	13270	13270	0
118	20241204	171700	1700337920	13270	13270	13270	13270	0
119	20241204	171600	1700337920	13270	13270	13270	13270	0
120	20241204	171500	1700337920	13270	13270	13270	13270	0
121	20241204	171400	1700337920	13270	13270	13270	13270	0
122	20241204	171300	1700337920	13270	13270	13270	13270	605
123	20241204	171200	1700337920	13270	13270	13270	13270	0
124	20241204	171100	1700337920	13270	13270	13270	13270	0
125	20241204	171000	1700337920	13270	13270	13270	13270	0
126	20241204	170900	1700337920	13270	13270	13270	13270	0
127	20241204	170800	1700337920	13270	13270	13270	13270	0
128	20241204	170700	1700337920	13270	13270	13270	13270	0
129	20241204	170600	1700337920	13270	13270	13270	13270	0
130	20241204	170500	1700337920	13270	13270	13270	13270	0
131	20241204	170400	1700337920	13270	13270	13270	13270	0
132	20241204	170300	1700337920	13270	13270	13270	13270	0
133	20241204	170200	1700337920	13270	13270	13270	13270	0
134	20241204	170100	1700337920	13270	13270	13270	13270	0
135	20241204	170000	1700337920	13270	13270	13270	13270	0
136	20241204	165900	1700337920	13270	13270	13270	13270	0
137	20241204	165800	1700337920	13270	13270	13270	13270	0
138	20241204	165700	1700337920	13270	13270	13270	13270	0
139	20241204	165600	1700337920	13270	13270	13270	13270	0
140	20241204	165500	1700337920	13270	13270	13270	13270	0
141	20241204	165400	1700337920	13270	13270	13270	13270	0
142	20241204	165300	1700337920	13270	13270	13270	13270	0
143	20241204	165200	1700337920	13270	13270	13270	13270	0
144	20241204	165100	1700337920	13270	13270	13270	13270	0
145	20241204	165000	1700337920	13270	13270	13270	13270	0
146	20241204	164900	1700337920	13270	13270	13270	13270	0
147	20241204	164800	1700337920	13270	13270	13270	13270	0
148	20241204	164700	1700337920	13270	13270	13270	13270	0
149	20241204	164600	1700337920	13270	13270	13270	13270	0
150	20241204	164500	1700337920	13270	13270	13270	13270	0
151	20241204	164400	1700337920	13270	13270	13270	13270	0
152	20241204	164300	1700337920	13270	13270	13270	13270	605
153	20241204	164200	1700337920	13270	13270	13270	13270	0
154	20241204	164100	1700337920	13270	13270	13270	13270	0
155	20241204	164000	1700337920	13270	13270	13270	13270	0
156	20241204	163900	1700337920	13270	13270	13270	13270	0
157	20241204	163800	1700337920	13270	13270	13270	13270	0
158	20241204	163700	1700337920	13270	13270	13270	13270	0
159	20241204	163600	1700337920	13270	13270	13270	13270	0
160	20241204	163500	1700337920	13270	13270	13270	13270	0
161	20241204	163400	1700337920	13270	13270	13270	13270	0
162	20241204	163300	1700337920	13270	13270	13270	13270	0
163	20241204	163200	1700337920	13270	13270	13270	13270	0
164	20241204	163100	1700337920	13270	13270	13270	13270	0
165	20241204	163000	1700337920	13270	13270	13270	13270	0
166	20241204	162900	1700337920	13270	13270	13270	13270	0
167	20241204	162800	1700337920	13270	13270	13270	13270	0
168	20241204	162700	1700337920	13270	13270	13270	13270	0
169	20241204	162600	1700337920	13270	13270	13270	13270	0
170	20241204	162500	1700337920	13270	13270	13270	13270	0
171	20241204	162400	1700337920	13270	13270	13270	13270	0
172	20241204	162300	1700337920	13270	13270	13270	13270	0
173	20241204	162200	1700337920	13270	13270	13270	13270	0
174	20241204	162100	1700337920	13270	13270	13270	13270	0
175	20241204	162000	1700337920	13270	13270	13270	13270	0
176	20241204	161900	1700337920	13270	13270	13270	13270	0
177	20241204	161800	1700337920	13270	13270	13270	13270	0
178	20241204	161700	1700337920	13270	13270	13270	13270	0
179	20241204	161600	1700337920	13270	13270	13270	13270	0
180	20241204	161500	1700337920	13270	13270	13270	13270	0
181	20241204	161400	1700337920	13270	13270	13270	13270	0
182	20241204	161300	1700337920	13270	13270	13270	13270	605
183	20241204	161200	1700337920	13270	13270	13270	13270	0
184	20241204	161100	1700337920	13270	13270	13270	13270	0
185	20241204	161000	1700337920	13270	13270	13270	13270	0
186	20241204	160900	1700337920	13270	13270	13270	13270	0
187	20241204	160800	1700337920	13270	13270	13270	13270	0
188	20241204	160700	1700337920	13270	13270	13270	13270	0
189	20241204	160600	1700337920	13270	13270	13270	13270	0
190	20241204	160500	1700337920	13270	13270	13270	13270	0
191	20241204	160400	1700337920	13270	13270	13270	13270	0
192	20241204	160300	1700337920	13270	13270	13270	13270	0
193	20241204	160200	1700337920	13270	13270	13270	13270	0
194	20241204	160100	1700337920	13270	13270	13270	13270	0
195	20241204	160000	1700337920	13270	13270	13270	13270	0
196	20241204	155900	1700337920	13270	13270	13270	13270	0
197	20241204	155800	1700337920	13270	13270	13270	13270	0
198	20241204	155700	1700337920	13270	13270	13270	13270	0
199	20241204	155600	1700337920	13270	13270	13270	13270	0
200	20241204	155500	1700337920	13270	13270	13270	13270	0
201	20241204	155400	1700337920	13270	13270	13270	13270	0
202	20241204	155300	1700337920	13270	13270	13270	13270	0
203	20241204	155200	1700337920	13270	13270	13270	13270	0
204	20241204	155100	1700337920	13270	13270	13270	13270	0
205	20241204	155000	1700337920	13270	13270	13270	13270	0
206	20241204	154900	1700337920	13270	13270	13270	13270	0
207	20241204	154800	1700337920	13270	13270	13270	13270	0
208	20241204	154700	1700337920	13270	13270	13270	13270	0
209	20241204	154600	1700337920	13270	13270	13270	13270	0
210	20241204	154500	1700337920	13270	13270	13270	13270	0
211	20241204	154400	1700337920	13270	13270	13270	13270	0
212	20241204	154300	1700337920	13270	13270	13270	13270	605
213	20241204	154200	1700337920	13270	13270	13270	13270	0
214	20241204	154100	1700337920	13270	13270	13270	13270	0
215	20241204	154000	1700337920	13270	13270	13270	13270	0
216	20241204	153900	1700337920	13270	13270	13270	13270	0
217	20241204	153800	1700337920	13270	13270	13270	13270	0
218	20241204	153700	1700337920	13270	13270	13270	13270	0
219	20241204	153600	1700337920	13270	13270	13270	13270	0
220	20241204	153500	1700337920	13270	13270	13270	13270	0
221	20241204	153400	1700337920	13270	13270	13270	13270	0
222	20241204	153300	1700337920	13270	13270	13270	13270	0
223	20241204	153200	1700337920	13270	13270	13270	13270	0
224	20241204	153100	1700337920	13270	13270	13270	13270	0
225	20241204	153000	1700337920	13270	13270	13270	13270	605
226	20241204	152900	1692309570	13310	13310	13310	13310	0
227	20241204	152800	1692309570	13310	13310	13310	13310	0
228	20241204	152700	1692309570	13310	13310	13310	13310	0
229	20241204	152600	1692309570	13310	13310	13310	13310	0
230	20241204	152500	1692309570	13310	13310	13310	13310	0
231	20241204	152400	1692309570	13310	13310	13310	13310	0
232	20241204	152300	1692309570	13310	13310	13310	13310	0
233	20241204	152200	1692309570	13310	13310	13310	13310	0
234	20241204	152100	1692309570	13310	13310	13310	13310	0
235	20241204	152000	1692309570	13310	13310	13310	13310	0
236	20241204	151900	1692309570	13310	13250	13310	13250	431
237	20241204	151800	1686592490	13270	13270	13270	13270	110
238	20241204	151700	1685132790	13270	13270	13270	13270	43
239	20241204	151600	1684562180	13280	13280	13280	13280	1
240	20241204	151500	1684548900	13280	13280	13280	13280	54
241	20241204	151400	1683831780	13280	13280	13280	13280	0
242	20241204	151300	1683831780	13280	13280	13280	13280	0
243	20241204	151200	1683831780	13280	13280	13280	13280	306
244	20241204	151100	1679768100	13270	13270	13270	13270	0
245	20241204	151000	1679768100	13270	13270	13270	13270	126
246	20241204	150900	1678096080	13270	13250	13270	13250	823
247	20241204	150800	1667175070	13250	13250	13250	13250	0
248	20241204	150700	1667175070	13250	13250	13250	13250	0
249	20241204	150600	1667175070	13250	13250	13250	13250	0
250	20241204	150500	1667175070	13250	13250	13250	13250	113
251	20241204	150400	1665677820	13250	13260	13260	13250	292
252	20241204	150300	1661806520	13270	13260	13270	13250	540
253	20241204	150200	1654646320	13240	13240	13240	13240	0
254	20241204	150100	1654646320	13240	13240	13240	13240	7
255	20241204	150000	1654553640	13240	13240	13240	13240	0
256	20241204	145900	1654553640	13240	13240	13240	13240	0
257	20241204	145800	1654553640	13240	13240	13240	13240	0
258	20241204	145700	1654553640	13240	13240	13240	13240	50
259	20241204	145600	1653891640	13240	13250	13250	13240	450
260	20241204	145500	1647930140	13250	13250	13250	13250	1
261	20241204	145400	1647916890	13250	13250	13250	13250	50
262	20241204	145300	1647254390	13250	13250	13250	13250	0
263	20241204	145200	1647254390	13250	13250	13250	13250	0
264	20241204	145100	1647254390	13250	13250	13250	13250	90
265	20241204	145000	1646061890	13250	13250	13250	13250	395
266	20241204	144900	1640828140	13200	13270	13270	13190	4503
267	20241204	144800	1581356190	13260	13260	13260	13260	0
268	20241204	144700	1581356190	13260	13260	13260	13260	0
269	20241204	144600	1581356190	13260	13260	13260	13260	0
270	20241204	144500	1581356190	13260	13260	13260	13260	172
271	20241204	144400	1579075470	13260	13260	13260	13260	0
272	20241204	144300	1579075470	13260	13260	13260	13260	32
273	20241204	144200	1578651150	13260	13260	13260	13260	300
274	20241204	144100	1574673150	13260	13260	13260	13260	50
275	20241204	144000	1574010150	13220	13220	13220	13220	0
276	20241204	143900	1574010150	13220	13220	13220	13220	0
277	20241204	143800	1574010150	13220	13220	13220	13220	0
278	20241204	143700	1574010150	13220	13220	13220	13220	1
279	20241204	143600	1573996930	13260	13260	13260	13260	0
280	20241204	143500	1573996930	13260	13240	13260	13240	259
281	20241204	143400	1570564770	13200	13200	13200	13200	0
282	20241204	143300	1570564770	13200	13200	13200	13200	10
283	20241204	143200	1570432770	13200	13200	13200	13200	0
284	20241204	143100	1570432770	13200	13200	13200	13200	30
285	20241204	143000	1570036770	13200	13200	13200	13200	0
286	20241204	142900	1570036770	13200	13200	13200	13200	0
287	20241204	142800	1570036770	13200	13200	13200	13200	0
288	20241204	142700	1570036770	13200	13200	13200	13200	0
289	20241204	142600	1570036770	13200	13200	13200	13200	4
290	20241204	142500	1569983970	13200	13180	13200	13180	442
291	20241204	142400	1564158390	13170	13150	13170	13150	67
292	20241204	142300	1563276200	13150	13150	13150	13150	0
293	20241204	142200	1563276200	13150	13150	13150	13150	10
294	20241204	142100	1563144700	13150	13150	13150	13150	0
295	20241204	142000	1563144700	13150	13150	13150	13150	0
296	20241204	141900	1563144700	13150	13150	13150	13150	0
297	20241204	141800	1563144700	13150	13150	13150	13150	0
298	20241204	141700	1563144700	13150	13150	13150	13150	75
299	20241204	141600	1562158450	13150	13150	13150	13150	0
300	20241204	141500	1562158450	13150	13160	13160	13150	3687
301	20241204	141400	1513674340	13160	13160	13160	13160	549
302	20241204	141300	1506449500	13160	13210	13210	13160	1539
303	20241204	141200	1486138790	13210	13240	13240	13210	117
304	20241204	141100	1484593160	13240	13240	13240	13240	1
305	20241204	141000	1484579920	13220	13220	13220	13220	0
306	20241204	140900	1484579920	13220	13220	13220	13220	20
307	20241204	140800	1484315520	13220	13220	13220	13220	0
308	20241204	140700	1484315520	13220	13220	13220	13220	0
309	20241204	140600	1484315520	13220	13220	13220	13220	0
310	20241204	140500	1484315520	13220	13220	13220	13220	0
311	20241204	140400	1484315520	13220	13220	13220	13220	0
312	20241204	140300	1484315520	13220	13220	13220	13220	0
313	20241204	140200	1484315520	13220	13220	13220	13220	335
314	20241204	140100	1479886820	13220	13220	13220	13220	0
315	20241204	140000	1479886820	13220	13220	13220	13220	127
316	20241204	135900	1478207880	13260	13260	13260	13260	0
317	20241204	135800	1478207880	13260	13260	13260	13260	1
318	20241204	135700	1478194620	13260	13260	13260	13260	0
319	20241204	135600	1478194620	13260	13260	13260	13260	1
320	20241204	135500	1478181360	13220	13220	13220	13220	1
321	20241204	135400	1478168140	13230	13230	13230	13230	28
322	20241204	135300	1477797700	13230	13250	13260	13230	1363
323	20241204	135200	1459727000	13260	13260	13260	13260	0
324	20241204	135100	1459727000	13260	13260	13260	13260	0
325	20241204	135000	1459727000	13260	13230	13260	13230	13
326	20241204	134900	1459554980	13230	13230	13230	13230	0
327	20241204	134800	1459554980	13230	13230	13230	13230	15
328	20241204	134700	1459356530	13230	13230	13230	13230	1
329	20241204	134600	1459343300	13230	13230	13230	13230	1
330	20241204	134500	1459330070	13200	13200	13200	13200	2
331	20241204	134400	1459303670	13230	13230	13230	13230	1
332	20241204	134300	1459290440	13220	13220	13220	13220	0
333	20241204	134200	1459290440	13220	13210	13220	13200	248
334	20241204	134100	1456013060	13200	13210	13210	13200	292
335	20241204	134000	1452156570	13220	13220	13220	13220	0
336	20241204	133900	1452156570	13220	13220	13220	13220	0
337	20241204	133800	1452156570	13220	13220	13220	13220	1
338	20241204	133700	1452143350	13220	13230	13230	13220	7
339	20241204	133600	1452050800	13230	13230	13230	13230	0
340	20241204	133500	1452050800	13230	13230	13230	13230	0
341	20241204	133400	1452050800	13230	13230	13230	13230	0
342	20241204	133300	1452050800	13230	13230	13230	13230	3
343	20241204	133200	1452011110	13240	13240	13240	13240	0
344	20241204	133100	1452011110	13240	13240	13240	13240	0
345	20241204	133000	1452011110	13240	13220	13240	13220	2
346	20241204	132900	1451984650	13260	13260	13260	13260	0
347	20241204	132800	1451984650	13260	13260	13260	13260	0
348	20241204	132700	1451984650	13260	13260	13260	13260	0
349	20241204	132600	1451984650	13260	13270	13270	13260	3
350	20241204	132500	1451944850	13220	13220	13240	13220	40
351	20241204	132400	1451415950	13270	13230	13270	13180	10456
352	20241204	132300	1313388790	13230	13230	13230	13230	0
353	20241204	132200	1313388790	13230	13230	13230	13230	0
354	20241204	132100	1313388790	13230	13260	13260	13220	9630
355	20241204	132000	1185983260	13260	13300	13300	13260	455
356	20241204	131900	1179939940	13310	13310	13310	13310	0
357	20241204	131800	1179939940	13310	13310	13310	13310	0
358	20241204	131700	1179939940	13310	13310	13310	13310	0
359	20241204	131600	1179939940	13310	13300	13310	13300	70
360	20241204	131500	1179008690	13280	13280	13280	13280	1
361	20241204	131400	1178995410	13290	13290	13290	13290	0
362	20241204	131300	1178995410	13290	13290	13290	13290	0
363	20241204	131200	1178995410	13290	13290	13290	13290	0
364	20241204	131100	1178995410	13290	13300	13300	13290	8
365	20241204	131000	1178889020	13310	13310	13310	13310	49
366	20241204	130900	1178236830	13320	13320	13320	13320	0
367	20241204	130800	1178236830	13320	13320	13320	13320	0
368	20241204	130700	1178236830	13320	13320	13320	13320	0
369	20241204	130600	1178236830	13320	13310	13320	13310	52
370	20241204	130500	1177544700	13320	13320	13320	13320	0
371	20241204	130400	1177544700	13320	13320	13320	13320	0
372	20241204	130300	1177544700	13320	13320	13320	13320	0
373	20241204	130200	1177544700	13320	13320	13320	13320	0
374	20241204	130100	1177544700	13320	13320	13320	13320	0
375	20241204	130000	1177544700	13320	13320	13320	13320	25
376	20241204	125900	1177211700	13310	13310	13310	13310	0
377	20241204	125800	1177211700	13310	13310	13310	13310	0
378	20241204	125700	1177211700	13310	13310	13310	13310	0
379	20241204	125600	1177211700	13310	13310	13310	13310	0
380	20241204	125500	1177211700	13310	13310	13310	13310	0
381	20241204	125400	1177211700	13310	13310	13310	13310	0
382	20241204	125300	1177211700	13310	13310	13310	13310	0
383	20241204	125200	1177211700	13310	13310	13310	13310	14
384	20241204	125100	1177025360	13310	13310	13310	13310	0
385	20241204	125000	1177025360	13310	13300	13310	13300	131
386	20241204	124900	1175283000	13290	13290	13290	13290	0
387	20241204	124800	1175283000	13290	13290	13290	13290	11
388	20241204	124700	1175136810	13290	13290	13290	13290	0
389	20241204	124600	1175136810	13290	13290	13290	13290	0
390	20241204	124500	1175136810	13290	13290	13290	13290	0
391	20241204	124400	1175136810	13290	13290	13290	13290	0
392	20241204	124300	1175136810	13290	13290	13290	13290	16
393	20241204	124200	1174924170	13290	13290	13290	13290	0
394	20241204	124100	1174924170	13290	13290	13290	13290	0
395	20241204	124000	1174924170	13290	13300	13300	13280	73
396	20241204	123900	1173954700	13290	13290	13290	13290	0
397	20241204	123800	1173954700	13290	13290	13290	13290	0
398	20241204	123700	1173954700	13290	13280	13290	13280	127
399	20241204	123600	1172267870	13280	13280	13280	13280	0
400	20241204	123500	1172267870	13280	13270	13280	13270	284
401	20241204	123400	1168496700	13280	13280	13280	13280	0
402	20241204	123300	1168496700	13280	13280	13280	13280	0
403	20241204	123200	1168496700	13280	13280	13280	13280	0
404	20241204	123100	1168496700	13280	13280	13280	13280	0
405	20241204	123000	1168496700	13280	13280	13280	13280	1
406	20241204	122900	1168483420	13260	13260	13260	13260	0
407	20241204	122800	1168483420	13260	13260	13260	13260	1
408	20241204	122700	1168470160	13280	13280	13280	13250	914
409	20241204	122600	1156339890	13270	13270	13270	13270	0
410	20241204	122500	1156339890	13270	13270	13270	13270	0
411	20241204	122400	1156339890	13270	13270	13270	13270	0
412	20241204	122300	1156339890	13270	13280	13280	13270	26
413	20241204	122200	1155994860	13270	13270	13270	13270	16
414	20241204	122100	1155782540	13280	13280	13280	13280	1
415	20241204	122000	1155769260	13280	13270	13280	13270	7
416	20241204	121900	1155676360	13270	13270	13270	13270	500
417	20241204	121800	1149041360	13270	13270	13270	13270	200
418	20241204	121700	1146387360	13220	13220	13220	13220	14
419	20241204	121600	1146202280	13270	13270	13270	13270	37
420	20241204	121500	1145711290	13220	13220	13220	13220	0
421	20241204	121400	1145711290	13220	13220	13220	13220	0
422	20241204	121300	1145711290	13220	13220	13220	13220	0
423	20241204	121200	1145711290	13220	13220	13220	13220	0
424	20241204	121100	1145711290	13220	13220	13220	13220	45
425	20241204	121000	1145116390	13270	13270	13270	13270	1
426	20241204	120900	1145103120	13230	13230	13230	13230	0
427	20241204	120800	1145103120	13230	13230	13230	13230	0
428	20241204	120700	1145103120	13230	13240	13240	13230	630
429	20241204	120600	1136766390	13250	13250	13250	13250	0
430	20241204	120500	1136766390	13250	13250	13250	13250	2
431	20241204	120400	1136739890	13240	13240	13240	13240	0
432	20241204	120300	1136739890	13240	13240	13240	13240	60
433	20241204	120200	1135945490	13260	13260	13260	13260	0
434	20241204	120100	1135945490	13260	13250	13260	13250	242
435	20241204	120000	1132737930	13250	13170	13250	13170	2766
436	20241204	115900	1096231930	13170	13170	13170	13170	0
437	20241204	115800	1096231930	13170	13170	13170	13170	0
438	20241204	115700	1096231930	13170	13170	13170	13170	0
439	20241204	115600	1096231930	13170	13170	13170	13170	0
440	20241204	115500	1096231930	13170	13170	13170	13170	0
441	20241204	115400	1096231930	13170	13170	13170	13170	3
442	20241204	115300	1096192420	13170	13170	13170	13170	0
443	20241204	115200	1096192420	13170	13170	13170	13170	0
444	20241204	115100	1096192420	13170	13170	13170	13170	0
445	20241204	115000	1096192420	13170	13170	13170	13170	1
446	20241204	114900	1096179250	13130	13130	13130	13130	3
447	20241204	114800	1096139860	13130	13130	13130	13130	10
448	20241204	114700	1096008560	13130	13130	13130	13130	0
449	20241204	114600	1096008560	13130	13130	13130	13130	0
450	20241204	114500	1096008560	13130	13130	13130	13130	71
451	20241204	114400	1095076330	13140	13160	13160	13140	3536
452	20241204	114300	1048578410	13180	13180	13180	13180	0
453	20241204	114200	1048578410	13180	13180	13180	13180	5
454	20241204	114100	1048512510	13180	13180	13180	13180	0
455	20241204	114000	1048512510	13180	13180	13180	13180	1
456	20241204	113900	1048499330	13180	13180	13180	13180	0
457	20241204	113800	1048499330	13180	13180	13180	13180	1
458	20241204	113700	1048486150	13160	13160	13160	13160	0
459	20241204	113600	1048486150	13160	13160	13160	13160	4
460	20241204	113500	1048433510	13150	13150	13150	13150	0
461	20241204	113400	1048433510	13150	13150	13150	13150	155
462	20241204	113300	1046395260	13150	13160	13160	13150	234
463	20241204	113200	1043317300	13150	13150	13150	13150	14
464	20241204	113100	1043133200	13150	13150	13150	13150	115
465	20241204	113000	1041620950	13190	13150	13190	13150	147
466	20241204	112900	1039687860	13160	13150	13160	13150	160
467	20241204	112800	1037583840	13150	13150	13150	13150	131
468	20241204	112700	1035861190	13140	13150	13150	13140	237
469	20241204	112600	1032744940	13160	13160	13160	13160	0
470	20241204	112500	1032744940	13160	13160	13160	13160	0
471	20241204	112400	1032744940	13160	13160	13160	13160	200
472	20241204	112300	1030112940	13160	13160	13160	13160	2
473	20241204	112200	1030086620	13180	13150	13180	13150	433
474	20241204	112100	1024380670	13150	13150	13150	13150	100
475	20241204	112000	1023065670	13150	13110	13180	13110	759
476	20241204	111900	1013083840	13110	13110	13110	13110	10
477	20241204	111800	1012952740	13110	13110	13110	13110	0
478	20241204	111700	1012952740	13110	13110	13110	13110	91
479	20241204	111600	1011759730	13110	13120	13120	13110	58
480	20241204	111500	1010999340	13090	13090	13090	13090	0
481	20241204	111400	1010999340	13090	13130	13130	13090	1529
482	20241204	111300	990971450	13120	13130	13130	13120	708
483	20241204	111200	981677050	13140	13140	13140	13140	0
484	20241204	111100	981677050	13140	13130	13140	13130	122
485	20241204	111000	980074170	13130	13110	13130	13110	4
486	20241204	110900	980021710	13130	13130	13130	13130	1
487	20241204	110800	980008580	13130	13130	13130	13130	1300
488	20241204	110700	962939580	13120	13120	13120	13120	24
489	20241204	110600	962624700	13140	13140	13140	13140	0
490	20241204	110500	962624700	13140	13140	13140	13140	0
491	20241204	110400	962624700	13140	13140	13140	13140	0
492	20241204	110300	962624700	13140	13120	13140	13120	53
493	20241204	110200	961928340	13140	13140	13140	13140	0
494	20241204	110100	961928340	13140	13140	13140	13140	2
495	20241204	110000	961902060	13100	13100	13110	13100	92
496	20241204	105900	960696730	13100	13110	13110	13100	60
497	20241204	105800	959910260	13110	13110	13110	13110	60
498	20241204	105700	959123660	13110	13110	13110	13110	0
499	20241204	105600	959123660	13110	13120	13120	13090	2710
500	20241204	105500	923616430	13150	13150	13150	13150	7
501	20241204	105400	923524380	13150	13150	13150	13120	5
502	20241204	105300	923458660	13120	13120	13120	13120	15
503	20241204	105200	923261860	13120	13140	13150	13120	35
504	20241204	105100	922802580	13150	13150	13150	13150	1
505	20241204	105000	922789430	13150	13140	13150	13140	40
506	20241204	104900	922263820	13140	13140	13140	13140	10
507	20241204	104800	922132420	13150	13150	13150	13150	20
508	20241204	104700	921869420	13140	13140	13140	13140	1
509	20241204	104600	921856280	13130	13130	13130	13130	19
510	20241204	104500	921606810	13150	13150	13150	13150	70
511	20241204	104400	920686310	13150	13150	13150	13150	0
512	20241204	104300	920686310	13150	13150	13150	13150	0
513	20241204	104200	920686310	13150	13150	13150	13150	10
514	20241204	104100	920554810	13150	13150	13150	13150	1
515	20241204	104000	920541660	13110	13110	13110	13110	0
516	20241204	103900	920541660	13110	13110	13110	13110	0
517	20241204	103800	920541660	13110	13140	13140	13110	61
518	20241204	103700	919741890	13140	13140	13140	13140	13
519	20241204	103600	919571070	13130	13130	13130	13130	0
520	20241204	103500	919571070	13130	13120	13130	13120	329
521	20241204	103400	915251590	13110	13110	13110	13110	0
522	20241204	103300	915251590	13110	13110	13110	13110	1
523	20241204	103200	915238480	13110	13110	13110	13110	0
524	20241204	103100	915238480	13110	13120	13120	13100	6
525	20241204	103000	915159820	13130	13090	13130	13090	144
526	20241204	102900	913273270	13090	13090	13100	13090	1240
527	20241204	102800	897036260	13090	13100	13100	13090	62
528	20241204	102700	896224660	13130	13130	13130	13090	801
529	20241204	102600	885736570	13090	13120	13120	13090	277
530	20241204	102500	882107710	13140	13140	13140	13140	0
531	20241204	102400	882107710	13140	13110	13140	13110	51
532	20241204	102300	881439070	13110	13110	13110	13110	16
533	20241204	102200	881229310	13140	13140	13140	13140	56
534	20241204	102100	880493470	13120	13110	13160	13110	1031
535	20241204	102000	866974710	13100	13100	13100	13100	179
536	20241204	101900	864629810	13110	13120	13120	13110	51
537	20241204	101800	863960700	13100	13120	13120	13100	420
538	20241204	101700	858458660	13110	13110	13110	13110	922
539	20241204	101600	846371240	13120	13130	13130	13110	2254
540	20241204	101500	816805090	13130	13140	13140	13130	412
541	20241204	101400	811392530	13150	13150	13150	13150	526
542	20241204	101300	804475630	13150	13150	13150	13150	31
543	20241204	101200	804067980	13140	13140	13140	13140	21
544	20241204	101100	803792040	13140	13150	13190	13130	467
545	20241204	101000	797653210	13150	13150	13150	13150	0
546	20241204	100900	797653210	13150	13150	13150	13150	799
547	20241204	100800	787146360	13150	13200	13200	13150	344
548	20241204	100700	782620780	13190	13190	13190	13190	0
549	20241204	100600	782620780	13190	13190	13190	13180	202
550	20241204	100500	779956860	13180	13170	13180	13170	47
551	20241204	100400	779337860	13140	13140	13140	13140	21
552	20241204	100300	779061920	13130	13120	13130	13120	11
553	20241204	100200	778917590	13140	13200	13200	13140	5
554	20241204	100100	778851800	13200	13130	13200	13130	407
555	20241204	100000	773497120	13150	13150	13150	13150	2
556	20241204	095900	773470820	13120	13150	13160	13100	2410
557	20241204	095800	741876200	13160	13200	13200	13160	476
558	20241204	095700	735601680	13190	13190	13190	13190	61
559	20241204	095600	734797090	13190	13190	13190	13190	1
560	20241204	095500	734783900	13190	13190	13190	13190	1
561	20241204	095400	734770710	13190	13190	13190	13190	10
562	20241204	095300	734638810	13180	13190	13190	13180	501
563	20241204	095200	728034620	13190	13190	13190	13190	0
564	20241204	095100	728034620	13190	13200	13240	13190	1342
565	20241204	095000	710330380	13250	13250	13250	13250	5
566	20241204	094900	710264130	13260	13140	13260	13140	2657
567	20241204	094800	675313130	13110	13140	13140	13110	225
568	20241204	094700	672363330	13150	13150	13150	13150	2
569	20241204	094600	672337030	13110	13110	13130	13110	1828
570	20241204	094500	648342290	13140	13120	13140	13080	2339
571	20241204	094400	617712070	13090	13110	13110	13090	464
572	20241204	094300	611636110	13110	13100	13110	13090	9
573	20241204	094200	611518270	13090	13170	13170	13090	7421
574	20241204	094100	514160200	13180	13170	13180	13170	15
575	20241204	094000	513962640	13170	13170	13170	13170	206
576	20241204	093900	511249620	13180	13170	13180	13170	62
577	20241204	093800	510433070	13160	13170	13180	13160	512
578	20241204	093700	503690630	13180	13200	13200	13170	2392
579	20241204	093600	472128230	13210	13230	13230	13210	639
580	20241204	093500	463684620	13240	13240	13240	13240	1
581	20241204	093400	463671380	13240	13250	13310	13230	328
582	20241204	093300	459327540	13210	13230	13230	13200	896
583	20241204	093200	447487300	13220	13260	13260	13220	869
584	20241204	093100	435983110	13290	13280	13290	13220	412
585	20241204	093000	430516370	13300	13350	13450	13290	831
586	20241204	092900	419435280	13350	13200	13350	13200	1777
587	20241204	092800	395808360	13200	13220	13220	13190	1590
588	20241204	092700	374808030	13220	13210	13220	13210	163
589	20241204	092600	372654000	13230	13210	13230	13210	54
590	20241204	092500	371940470	13200	13200	13230	13190	521
591	20241204	092400	365062160	13190	13250	13250	13170	1662
592	20241204	092300	343094300	13250	13270	13270	13250	269
593	20241204	092200	339528320	13270	13270	13270	13270	424
594	20241204	092100	333901840	13280	13280	13280	13280	79
595	20241204	092000	332852720	13290	13280	13290	13260	150
596	20241204	091900	330859830	13260	13280	13540	13250	3523
597	20241204	091800	283695660	13280	13240	13280	13210	941
598	20241204	091700	271249410	13240	13290	13300	13210	5004
599	20241204	091600	204959810	13290	13350	13350	13280	947
600	20241204	091500	192364530	13330	13310	13380	13310	761
601	20241204	091400	182220660	13310	13400	13400	13310	1839
602	20241204	091300	157675800	13410	13390	13410	13380	25
603	20241204	091200	157341200	13390	13410	13410	13390	72
604	20241204	091100	156376740	13430	13430	13430	13430	6
605	20241204	091000	156296160	13390	13430	13450	13380	1267
606	20241204	090900	139283410	13450	13440	13450	13440	741
607	20241204	090800	129317320	13440	13420	13440	13420	116
608	20241204	090700	127758950	13420	13410	13420	13400	1023
609	20241204	090600	114041350	13410	13400	13410	13370	222
610	20241204	090500	111067830	13400	13430	13430	13320	383
611	20241204	090400	105960470	13440	13410	13470	13410	504
612	20241204	090300	99201700	13410	13390	13480	13300	2005
613	20241204	090200	72410650	13370	13350	13370	13350	327
614	20241204	090100	68042790	13270	13280	13280	13260	1731
615	20241204	090000	45057610	13380	13300	13440	13250	3389