KissMeData/045510/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192900	2790567	734	734	734	734	738
3	20241230	192800	2790567	734	734	734	734	0
4	20241230	192700	2790567	734	734	734	734	0
5	20241230	192600	2790567	734	734	734	734	0
6	20241230	192500	2790567	734	734	734	734	0
7	20241230	192400	2790567	734	734	734	734	0
8	20241230	192300	2790567	734	734	734	734	0
9	20241230	192200	2790567	734	734	734	734	0
10	20241230	192100	2790567	734	734	734	734	0
11	20241230	192000	2790567	734	734	734	734	0
12	20241230	191900	2790567	734	734	734	734	0
13	20241230	191800	2790567	734	734	734	734	0
14	20241230	191700	2790567	734	734	734	734	0
15	20241230	191600	2790567	734	734	734	734	0
16	20241230	191500	2790567	734	734	734	734	0
17	20241230	191400	2790567	734	734	734	734	0
18	20241230	191300	2790567	734	734	734	734	0
19	20241230	191200	2790567	734	734	734	734	0
20	20241230	191100	2790567	734	734	734	734	0
21	20241230	191000	2790567	734	734	734	734	0
22	20241230	190900	2790567	734	734	734	734	0
23	20241230	190800	2790567	734	734	734	734	0
24	20241230	190700	2790567	734	734	734	734	0
25	20241230	190600	2790567	734	734	734	734	0
26	20241230	190500	2790567	734	734	734	734	0
27	20241230	190400	2790567	734	734	734	734	0
28	20241230	190300	2790567	734	734	734	734	0
29	20241230	190200	2790567	734	734	734	734	0
30	20241230	190100	2790567	734	734	734	734	0
31	20241230	190000	2790567	734	734	734	734	0
32	20241230	185900	2790567	734	734	734	734	738
33	20241230	185800	2790567	734	734	734	734	0
34	20241230	185700	2790567	734	734	734	734	0
35	20241230	185600	2790567	734	734	734	734	0
36	20241230	185500	2790567	734	734	734	734	0
37	20241230	185400	2790567	734	734	734	734	0
38	20241230	185300	2790567	734	734	734	734	0
39	20241230	185200	2790567	734	734	734	734	0
40	20241230	185100	2790567	734	734	734	734	0
41	20241230	185000	2790567	734	734	734	734	0
42	20241230	184900	2790567	734	734	734	734	0
43	20241230	184800	2790567	734	734	734	734	0
44	20241230	184700	2790567	734	734	734	734	0
45	20241230	184600	2790567	734	734	734	734	0
46	20241230	184500	2790567	734	734	734	734	0
47	20241230	184400	2790567	734	734	734	734	0
48	20241230	184300	2790567	734	734	734	734	0
49	20241230	184200	2790567	734	734	734	734	0
50	20241230	184100	2790567	734	734	734	734	0
51	20241230	184000	2790567	734	734	734	734	0
52	20241230	183900	2790567	734	734	734	734	0
53	20241230	183800	2790567	734	734	734	734	0
54	20241230	183700	2790567	734	734	734	734	0
55	20241230	183600	2790567	734	734	734	734	0
56	20241230	183500	2790567	734	734	734	734	0
57	20241230	183400	2790567	734	734	734	734	0
58	20241230	183300	2790567	734	734	734	734	0
59	20241230	183200	2790567	734	734	734	734	0
60	20241230	183100	2790567	734	734	734	734	0
61	20241230	183000	2790567	734	734	734	734	0
62	20241230	182900	2790567	734	734	734	734	738
63	20241230	182800	2790567	734	734	734	734	0
64	20241230	182700	2790567	734	734	734	734	0
65	20241230	182600	2790567	734	734	734	734	0
66	20241230	182500	2790567	734	734	734	734	0
67	20241230	182400	2790567	734	734	734	734	0
68	20241230	182300	2790567	734	734	734	734	0
69	20241230	182200	2790567	734	734	734	734	0
70	20241230	182100	2790567	734	734	734	734	0
71	20241230	182000	2790567	734	734	734	734	0
72	20241230	181900	2790567	734	734	734	734	0
73	20241230	181800	2790567	734	734	734	734	0
74	20241230	181700	2790567	734	734	734	734	0
75	20241230	181600	2790567	734	734	734	734	0
76	20241230	181500	2790567	734	734	734	734	0
77	20241230	181400	2790567	734	734	734	734	0
78	20241230	181300	2790567	734	734	734	734	0
79	20241230	181200	2790567	734	734	734	734	0
80	20241230	181100	2790567	734	734	734	734	0
81	20241230	181000	2790567	734	734	734	734	0
82	20241230	180900	2790567	734	734	734	734	0
83	20241230	180800	2790567	734	734	734	734	0
84	20241230	180700	2790567	734	734	734	734	0
85	20241230	180600	2790567	734	734	734	734	0
86	20241230	180500	2790567	734	734	734	734	0
87	20241230	180400	2790567	734	734	734	734	0
88	20241230	180300	2790567	734	734	734	734	0
89	20241230	180200	2790567	734	734	734	734	0
90	20241230	180100	2790567	734	734	734	734	0
91	20241230	180000	2790567	734	734	734	734	0
92	20241230	175900	2790567	734	734	734	734	738
93	20241230	175800	2790567	734	734	734	734	0
94	20241230	175700	2790567	734	734	734	734	0
95	20241230	175600	2790567	734	734	734	734	0
96	20241230	175500	2790567	734	734	734	734	0
97	20241230	175400	2790567	734	734	734	734	0
98	20241230	175300	2790567	734	734	734	734	0
99	20241230	175200	2790567	734	734	734	734	0
100	20241230	175100	2790567	734	734	734	734	0
101	20241230	175000	2790567	734	734	734	734	0
102	20241230	174900	2790567	734	734	734	734	0
103	20241230	174800	2790567	734	734	734	734	0
104	20241230	174700	2790567	734	734	734	734	0
105	20241230	174600	2790567	734	734	734	734	0
106	20241230	174500	2790567	734	734	734	734	0
107	20241230	174400	2790567	734	734	734	734	0
108	20241230	174300	2790567	734	734	734	734	0
109	20241230	174200	2790567	734	734	734	734	0
110	20241230	174100	2790567	734	734	734	734	0
111	20241230	174000	2790567	734	734	734	734	0
112	20241230	173900	2790567	734	734	734	734	0
113	20241230	173800	2790567	734	734	734	734	0
114	20241230	173700	2790567	734	734	734	734	0
115	20241230	173600	2790567	734	734	734	734	0
116	20241230	173500	2790567	734	734	734	734	0
117	20241230	173400	2790567	734	734	734	734	0
118	20241230	173300	2790567	734	734	734	734	0
119	20241230	173200	2790567	734	734	734	734	0
120	20241230	173100	2790567	734	734	734	734	0
121	20241230	173000	2790567	734	734	734	734	0
122	20241230	172900	2790567	734	734	734	734	738
123	20241230	172800	2790567	734	734	734	734	0
124	20241230	172700	2790567	734	734	734	734	0
125	20241230	172600	2790567	734	734	734	734	0
126	20241230	172500	2790567	734	734	734	734	0
127	20241230	172400	2790567	734	734	734	734	0
128	20241230	172300	2790567	734	734	734	734	0
129	20241230	172200	2790567	734	734	734	734	0
130	20241230	172100	2790567	734	734	734	734	0
131	20241230	172000	2790567	734	734	734	734	0
132	20241230	171900	2790567	734	734	734	734	0
133	20241230	171800	2790567	734	734	734	734	0
134	20241230	171700	2790567	734	734	734	734	0
135	20241230	171600	2790567	734	734	734	734	0
136	20241230	171500	2790567	734	734	734	734	0
137	20241230	171400	2790567	734	734	734	734	0
138	20241230	171300	2790567	734	734	734	734	0
139	20241230	171200	2790567	734	734	734	734	0
140	20241230	171100	2790567	734	734	734	734	0
141	20241230	171000	2790567	734	734	734	734	0
142	20241230	170900	2790567	734	734	734	734	0
143	20241230	170800	2790567	734	734	734	734	0
144	20241230	170700	2790567	734	734	734	734	0
145	20241230	170600	2790567	734	734	734	734	0
146	20241230	170500	2790567	734	734	734	734	0
147	20241230	170400	2790567	734	734	734	734	0
148	20241230	170300	2790567	734	734	734	734	0
149	20241230	170200	2790567	734	734	734	734	0
150	20241230	170100	2790567	734	734	734	734	0
151	20241230	170000	2790567	734	734	734	734	0
152	20241230	165900	2790567	734	734	734	734	738
153	20241230	165800	2790567	734	734	734	734	0
154	20241230	165700	2790567	734	734	734	734	0
155	20241230	165600	2790567	734	734	734	734	0
156	20241230	165500	2790567	734	734	734	734	0
157	20241230	165400	2790567	734	734	734	734	0
158	20241230	165300	2790567	734	734	734	734	0
159	20241230	165200	2790567	734	734	734	734	0
160	20241230	165100	2790567	734	734	734	734	0
161	20241230	165000	2790567	734	734	734	734	0
162	20241230	164900	2790567	734	734	734	734	0
163	20241230	164800	2790567	734	734	734	734	0
164	20241230	164700	2790567	734	734	734	734	0
165	20241230	164600	2790567	734	734	734	734	0
166	20241230	164500	2790567	734	734	734	734	0
167	20241230	164400	2790567	734	734	734	734	0
168	20241230	164300	2790567	734	734	734	734	0
169	20241230	164200	2790567	734	734	734	734	0
170	20241230	164100	2790567	734	734	734	734	0
171	20241230	164000	2790567	734	734	734	734	0
172	20241230	163900	2790567	734	734	734	734	0
173	20241230	163800	2790567	734	734	734	734	0
174	20241230	163700	2790567	734	734	734	734	0
175	20241230	163600	2790567	734	734	734	734	0
176	20241230	163500	2790567	734	734	734	734	0
177	20241230	163400	2790567	734	734	734	734	0
178	20241230	163300	2790567	734	734	734	734	0
179	20241230	163200	2790567	734	734	734	734	0
180	20241230	163100	2790567	734	734	734	734	0
181	20241230	163000	2790567	734	734	734	734	0
182	20241230	162900	2790567	734	734	734	734	738
183	20241230	162800	2790567	734	734	734	734	0
184	20241230	162700	2790567	734	734	734	734	0
185	20241230	162600	2790567	734	734	734	734	0
186	20241230	162500	2790567	734	734	734	734	0
187	20241230	162400	2790567	734	734	734	734	0
188	20241230	162300	2790567	734	734	734	734	0
189	20241230	162200	2790567	734	734	734	734	0
190	20241230	162100	2790567	734	734	734	734	0
191	20241230	162000	2790567	734	734	734	734	0
192	20241230	161900	2790567	734	734	734	734	0
193	20241230	161800	2790567	734	734	734	734	0
194	20241230	161700	2790567	734	734	734	734	0
195	20241230	161600	2790567	734	734	734	734	0
196	20241230	161500	2790567	734	734	734	734	0
197	20241230	161400	2790567	734	734	734	734	0
198	20241230	161300	2790567	734	734	734	734	0
199	20241230	161200	2790567	734	734	734	734	0
200	20241230	161100	2790567	734	734	734	734	0
201	20241230	161000	2790567	734	734	734	734	0
202	20241230	160900	2790567	734	734	734	734	0
203	20241230	160800	2790567	734	734	734	734	0
204	20241230	160700	2790567	734	734	734	734	0
205	20241230	160600	2790567	734	734	734	734	0
206	20241230	160500	2790567	734	734	734	734	0
207	20241230	160400	2790567	734	734	734	734	0
208	20241230	160300	2790567	734	734	734	734	0
209	20241230	160200	2790567	734	734	734	734	0
210	20241230	160100	2790567	734	734	734	734	0
211	20241230	160000	2790567	734	734	734	734	0
212	20241230	155900	2790567	734	734	734	734	738
213	20241230	155800	2790567	734	734	734	734	0
214	20241230	155700	2790567	734	734	734	734	0
215	20241230	155600	2790567	734	734	734	734	0
216	20241230	155500	2790567	734	734	734	734	0
217	20241230	155400	2790567	734	734	734	734	0
218	20241230	155300	2790567	734	734	734	734	0
219	20241230	155200	2790567	734	734	734	734	0
220	20241230	155100	2790567	734	734	734	734	0
221	20241230	155000	2790567	734	734	734	734	0
222	20241230	154900	2790567	734	734	734	734	0
223	20241230	154800	2790567	734	734	734	734	0
224	20241230	154700	2790567	734	734	734	734	0
225	20241230	154600	2790567	734	734	734	734	0
226	20241230	154500	2790567	734	734	734	734	0
227	20241230	154400	2790567	734	734	734	734	0
228	20241230	154300	2790567	734	734	734	734	0
229	20241230	154200	2790567	734	734	734	734	0
230	20241230	154100	2790567	734	734	734	734	0
231	20241230	154000	2790567	734	734	734	734	0
232	20241230	153900	2790567	734	734	734	734	0
233	20241230	153800	2790567	734	734	734	734	0
234	20241230	153700	2790567	734	734	734	734	0
235	20241230	153600	2790567	734	734	734	734	0
236	20241230	153500	2790567	734	734	734	734	0
237	20241230	153400	2790567	734	734	734	734	0
238	20241230	153300	2790567	734	734	734	734	0
239	20241230	153200	2790567	734	734	734	734	0
240	20241230	153100	2790567	734	734	734	734	0
241	20241230	153000	2790567	734	734	734	734	738
242	20241230	152900	2248875	749	749	749	749	0
243	20241230	152800	2248875	749	749	749	749	0
244	20241230	152700	2248875	749	749	749	749	0
245	20241230	152600	2248875	749	749	749	749	0
246	20241230	152500	2248875	749	749	749	749	0
247	20241230	152400	2248875	749	749	749	749	0
248	20241230	152300	2248875	749	749	749	749	0
249	20241230	152200	2248875	749	749	749	749	0
250	20241230	152100	2248875	749	749	749	749	0
251	20241230	152000	2248875	749	749	749	749	0
252	20241230	151900	2248875	749	749	749	749	0
253	20241230	151800	2248875	749	749	749	749	0
254	20241230	151700	2248875	749	749	749	749	30
255	20241230	151600	2226405	752	752	752	752	0
256	20241230	151500	2226405	752	752	752	752	0
257	20241230	151400	2226405	752	752	752	752	0
258	20241230	151300	2226405	752	752	752	752	0
259	20241230	151200	2226405	752	752	752	752	0
260	20241230	151100	2226405	752	752	752	752	0
261	20241230	151000	2226405	752	752	752	752	0
262	20241230	150900	2226405	752	752	752	752	0
263	20241230	150800	2226405	752	752	752	752	0
264	20241230	150700	2226405	752	752	752	752	0
265	20241230	150600	2226405	752	752	752	752	0
266	20241230	150500	2226405	752	752	752	752	0
267	20241230	150400	2226405	752	752	752	752	0
268	20241230	150300	2226405	752	752	752	752	0
269	20241230	150200	2226405	752	752	752	752	0
270	20241230	150100	2226405	752	752	752	752	0
271	20241230	150000	2226405	752	742	752	742	13
272	20241230	145900	2216659	734	734	734	734	0
273	20241230	145800	2216659	734	734	734	734	0
274	20241230	145700	2216659	734	734	734	734	0
275	20241230	145600	2216659	734	747	747	734	500
276	20241230	145500	1848845	752	752	752	752	15
277	20241230	145400	1837565	753	753	753	753	0
278	20241230	145300	1837565	753	753	753	753	0
279	20241230	145200	1837565	753	753	753	753	0
280	20241230	145100	1837565	753	753	753	753	0
281	20241230	145000	1837565	753	753	753	753	0
282	20241230	144900	1837565	753	753	753	753	0
283	20241230	144800	1837565	753	753	753	753	0
284	20241230	144700	1837565	753	753	753	753	0
285	20241230	144600	1837565	753	753	753	753	0
286	20241230	144500	1837565	753	753	753	753	0
287	20241230	144400	1837565	753	753	753	753	0
288	20241230	144300	1837565	753	753	753	753	15
289	20241230	144200	1826270	754	754	754	754	0
290	20241230	144100	1826270	754	742	754	742	21
291	20241230	144000	1810488	736	747	747	735	211
292	20241230	143900	1655331	756	756	756	756	0
293	20241230	143800	1655331	756	756	756	756	0
294	20241230	143700	1655331	756	756	756	756	0
295	20241230	143600	1655331	756	756	756	756	0
296	20241230	143500	1655331	756	756	756	756	0
297	20241230	143400	1655331	756	756	756	756	0
298	20241230	143300	1655331	756	756	756	756	0
299	20241230	143200	1655331	756	756	756	756	0
300	20241230	143100	1655331	756	756	756	756	15
301	20241230	143000	1643991	756	756	756	756	0
302	20241230	142900	1643991	756	756	756	756	0
303	20241230	142800	1643991	756	756	756	756	0
304	20241230	142700	1643991	756	756	756	756	0
305	20241230	142600	1643991	756	756	756	756	0
306	20241230	142500	1643991	756	756	756	756	0
307	20241230	142400	1643991	756	756	756	756	0
308	20241230	142300	1643991	756	756	756	756	0
309	20241230	142200	1643991	756	756	756	756	0
310	20241230	142100	1643991	756	756	756	756	0
311	20241230	142000	1643991	756	756	756	756	0
312	20241230	141900	1643991	756	756	756	756	15
313	20241230	141800	1632651	756	756	756	756	0
314	20241230	141700	1632651	756	756	756	756	0
315	20241230	141600	1632651	756	756	756	756	0
316	20241230	141500	1632651	756	756	756	756	0
317	20241230	141400	1632651	756	756	756	756	0
318	20241230	141300	1632651	756	756	756	756	0
319	20241230	141200	1632651	756	756	756	756	0
320	20241230	141100	1632651	756	756	756	756	0
321	20241230	141000	1632651	756	756	756	756	0
322	20241230	140900	1632651	756	756	756	756	0
323	20241230	140800	1632651	756	756	756	756	0
324	20241230	140700	1632651	756	756	756	756	15
325	20241230	140600	1621311	756	756	756	756	0
326	20241230	140500	1621311	756	756	756	756	0
327	20241230	140400	1621311	756	756	756	756	0
328	20241230	140300	1621311	756	756	756	756	0
329	20241230	140200	1621311	756	756	756	756	1
330	20241230	140100	1620555	756	756	756	756	0
331	20241230	140000	1620555	756	756	756	756	0
332	20241230	135900	1620555	756	756	756	756	0
333	20241230	135800	1620555	756	756	756	756	0
334	20241230	135700	1620555	756	756	756	756	0
335	20241230	135600	1620555	756	756	756	756	0
336	20241230	135500	1620555	756	756	756	756	15
337	20241230	135400	1609215	756	756	756	756	0
338	20241230	135300	1609215	756	756	756	756	0
339	20241230	135200	1609215	756	756	756	756	0
340	20241230	135100	1609215	756	756	756	756	0
341	20241230	135000	1609215	756	756	756	756	0
342	20241230	134900	1609215	756	756	756	756	0
343	20241230	134800	1609215	756	756	756	756	0
344	20241230	134700	1609215	756	756	756	756	0
345	20241230	134600	1609215	756	756	756	756	0
346	20241230	134500	1609215	756	756	756	756	0
347	20241230	134400	1609215	756	756	756	756	0
348	20241230	134300	1609215	756	756	756	756	15
349	20241230	134200	1597875	756	756	756	756	0
350	20241230	134100	1597875	756	756	756	756	0
351	20241230	134000	1597875	756	756	756	756	0
352	20241230	133900	1597875	756	756	756	756	0
353	20241230	133800	1597875	756	756	756	756	0
354	20241230	133700	1597875	756	756	756	756	0
355	20241230	133600	1597875	756	756	756	756	0
356	20241230	133500	1597875	756	756	756	756	0
357	20241230	133400	1597875	756	756	756	756	0
358	20241230	133300	1597875	756	756	756	756	0
359	20241230	133200	1597875	756	756	756	756	0
360	20241230	133100	1597875	756	756	756	756	15
361	20241230	133000	1586535	756	756	756	756	0
362	20241230	132900	1586535	756	756	756	756	0
363	20241230	132800	1586535	756	756	756	756	0
364	20241230	132700	1586535	756	756	756	756	0
365	20241230	132600	1586535	756	756	756	756	0
366	20241230	132500	1586535	756	756	756	756	0
367	20241230	132400	1586535	756	756	756	756	0
368	20241230	132300	1586535	756	756	756	756	0
369	20241230	132200	1586535	756	756	756	756	0
370	20241230	132100	1586535	756	756	756	756	0
371	20241230	132000	1586535	756	756	756	756	0
372	20241230	131900	1586535	756	756	756	756	16
373	20241230	131800	1574439	756	756	756	756	0
374	20241230	131700	1574439	756	756	756	756	0
375	20241230	131600	1574439	756	756	756	756	0
376	20241230	131500	1574439	756	756	756	756	0
377	20241230	131400	1574439	756	756	756	756	0
378	20241230	131300	1574439	756	756	756	756	0
379	20241230	131200	1574439	756	756	756	756	0
380	20241230	131100	1574439	756	756	756	756	0
381	20241230	131000	1574439	756	756	756	756	0
382	20241230	130900	1574439	756	756	756	756	0
383	20241230	130800	1574439	756	756	756	756	0
384	20241230	130700	1574439	756	756	756	756	16
385	20241230	130600	1562343	756	756	756	756	0
386	20241230	130500	1562343	756	756	756	756	0
387	20241230	130400	1562343	756	756	756	756	0
388	20241230	130300	1562343	756	756	756	756	0
389	20241230	130200	1562343	756	756	756	756	0
390	20241230	130100	1562343	756	756	756	756	1
391	20241230	130000	1561587	756	756	756	756	0
392	20241230	125900	1561587	756	756	756	756	0
393	20241230	125800	1561587	756	756	756	756	0
394	20241230	125700	1561587	756	756	756	756	0
395	20241230	125600	1561587	756	756	756	756	0
396	20241230	125500	1561587	756	756	756	756	16
397	20241230	125400	1549491	756	756	756	756	0
398	20241230	125300	1549491	756	756	756	756	0
399	20241230	125200	1549491	756	756	756	756	0
400	20241230	125100	1549491	756	756	756	756	0
401	20241230	125000	1549491	756	756	756	756	0
402	20241230	124900	1549491	756	756	756	756	0
403	20241230	124800	1549491	756	756	756	756	0
404	20241230	124700	1549491	756	756	756	756	0
405	20241230	124600	1549491	756	756	756	756	0
406	20241230	124500	1549491	756	756	756	756	0
407	20241230	124400	1549491	756	756	756	756	0
408	20241230	124300	1549491	756	756	756	756	16
409	20241230	124200	1537395	756	756	756	756	0
410	20241230	124100	1537395	756	756	756	756	0
411	20241230	124000	1537395	756	756	756	756	0
412	20241230	123900	1537395	756	756	756	756	0
413	20241230	123800	1537395	756	756	756	756	0
414	20241230	123700	1537395	756	756	756	756	0
415	20241230	123600	1537395	756	756	756	756	0
416	20241230	123500	1537395	756	756	756	756	0
417	20241230	123400	1537395	756	756	756	756	0
418	20241230	123300	1537395	756	756	756	756	0
419	20241230	123200	1537395	756	756	756	756	0
420	20241230	123100	1537395	756	756	756	756	16
421	20241230	123000	1525299	754	754	754	754	0
422	20241230	122900	1525299	754	754	754	754	0
423	20241230	122800	1525299	754	741	754	741	10
424	20241230	122700	1517840	734	734	734	734	0
425	20241230	122600	1517840	734	734	734	734	0
426	20241230	122500	1517840	734	734	734	734	0
427	20241230	122400	1517840	734	734	734	734	0
428	20241230	122300	1517840	734	745	745	734	9
429	20241230	122200	1511198	747	747	747	747	0
430	20241230	122100	1511198	747	747	747	747	1
431	20241230	122000	1510451	749	749	749	749	1
432	20241230	121900	1509702	756	756	756	756	16
433	20241230	121800	1497606	756	756	756	756	0
434	20241230	121700	1497606	756	756	756	756	0
435	20241230	121600	1497606	756	756	756	756	0
436	20241230	121500	1497606	756	756	756	756	0
437	20241230	121400	1497606	756	756	756	756	0
438	20241230	121300	1497606	756	756	756	756	0
439	20241230	121200	1497606	756	756	756	756	0
440	20241230	121100	1497606	756	756	756	756	0
441	20241230	121000	1497606	756	756	756	756	0
442	20241230	120900	1497606	756	756	756	756	0
443	20241230	120800	1497606	756	756	756	756	0
444	20241230	120700	1497606	756	748	756	748	16
445	20241230	120600	1485530	746	746	746	746	0
446	20241230	120500	1485530	746	746	746	746	0
447	20241230	120400	1485530	746	746	746	746	0
448	20241230	120300	1485530	746	746	746	746	0
449	20241230	120200	1485530	746	746	746	746	0
450	20241230	120100	1485530	746	746	746	746	0
451	20241230	120000	1485530	746	746	746	746	0
452	20241230	115900	1485530	746	746	746	746	0
453	20241230	115800	1485530	746	746	746	746	0
454	20241230	115700	1485530	746	746	746	746	0
455	20241230	115600	1485530	746	746	746	746	0
456	20241230	115500	1485530	746	736	746	734	216
457	20241230	115400	1326825	734	734	734	734	0
458	20241230	115300	1326825	734	734	734	734	0
459	20241230	115200	1326825	734	750	750	734	1000
460	20241230	115100	586926	750	750	750	750	0
461	20241230	115000	586926	750	750	750	750	0
462	20241230	114900	586926	750	750	750	750	200
463	20241230	114800	436926	750	751	751	750	100
464	20241230	114700	361924	757	757	757	757	0
465	20241230	114600	361924	757	757	757	757	0
466	20241230	114500	361924	757	757	757	757	0
467	20241230	114400	361924	757	757	757	757	0
468	20241230	114300	361924	757	757	757	757	16
469	20241230	114200	349812	757	757	757	757	0
470	20241230	114100	349812	757	757	757	757	0
471	20241230	114000	349812	757	757	757	757	0
472	20241230	113900	349812	757	757	757	757	0
473	20241230	113800	349812	757	757	757	757	0
474	20241230	113700	349812	757	757	757	757	0
475	20241230	113600	349812	757	757	757	757	10
476	20241230	113500	342242	757	757	757	757	0
477	20241230	113400	342242	757	757	757	757	0
478	20241230	113300	342242	757	757	757	757	0
479	20241230	113200	342242	757	757	757	757	0
480	20241230	113100	342242	757	757	757	757	16
481	20241230	113000	330130	757	757	757	757	0
482	20241230	112900	330130	757	757	757	757	0
483	20241230	112800	330130	757	757	757	757	0
484	20241230	112700	330130	757	757	757	757	0
485	20241230	112600	330130	757	757	757	757	0
486	20241230	112500	330130	757	757	757	757	0
487	20241230	112400	330130	757	757	757	757	0
488	20241230	112300	330130	757	757	757	757	0
489	20241230	112200	330130	757	757	757	757	0
490	20241230	112100	330130	757	757	757	757	0
491	20241230	112000	330130	757	757	757	757	0
492	20241230	111900	330130	757	757	757	757	16
493	20241230	111800	318018	758	758	758	758	0
494	20241230	111700	318018	758	758	758	758	0
495	20241230	111600	318018	758	758	758	758	0
496	20241230	111500	318018	758	758	758	758	0
497	20241230	111400	318018	758	758	758	758	0
498	20241230	111300	318018	758	758	758	758	0
499	20241230	111200	318018	758	758	758	758	0
500	20241230	111100	318018	758	758	758	758	0
501	20241230	111000	318018	758	758	758	758	0
502	20241230	110900	318018	758	758	758	758	0
503	20241230	110800	318018	758	758	758	758	0
504	20241230	110700	318018	758	758	758	758	16
505	20241230	110600	305890	759	759	759	759	0
506	20241230	110500	305890	759	759	759	759	0
507	20241230	110400	305890	759	759	759	759	0
508	20241230	110300	305890	759	759	759	759	0
509	20241230	110200	305890	759	759	759	759	0
510	20241230	110100	305890	759	759	759	759	0
511	20241230	110000	305890	759	759	759	759	0
512	20241230	105900	305890	759	759	759	759	0
513	20241230	105800	305890	759	759	759	759	0
514	20241230	105700	305890	759	759	759	759	0
515	20241230	105600	305890	759	759	759	759	0
516	20241230	105500	305890	759	759	759	759	0
517	20241230	105400	305890	759	759	759	759	0
518	20241230	105300	305890	759	759	759	759	0
519	20241230	105200	305890	759	759	759	759	0
520	20241230	105100	305890	759	759	759	759	0
521	20241230	105000	305890	759	759	759	759	0
522	20241230	104900	305890	759	759	759	759	0
523	20241230	104800	305890	759	759	759	759	0
524	20241230	104700	305890	759	759	759	759	0
525	20241230	104600	305890	759	759	759	759	0
526	20241230	104500	305890	759	759	759	759	0
527	20241230	104400	305890	759	759	759	759	0
528	20241230	104300	305890	759	759	759	759	0
529	20241230	104200	305890	759	759	759	759	0
530	20241230	104100	305890	759	759	759	759	0
531	20241230	104000	305890	759	759	759	759	0
532	20241230	103900	305890	759	759	759	759	0
533	20241230	103800	305890	759	759	759	759	0
534	20241230	103700	305890	759	759	759	759	0
535	20241230	103600	305890	759	759	759	759	0
536	20241230	103500	305890	759	759	759	759	0
537	20241230	103400	305890	759	759	759	759	0
538	20241230	103300	305890	759	759	759	759	0
539	20241230	103200	305890	759	759	759	759	0
540	20241230	103100	305890	759	759	759	759	0
541	20241230	103000	305890	759	759	759	759	0
542	20241230	102900	305890	759	759	759	759	0
543	20241230	102800	305890	759	759	759	759	0
544	20241230	102700	305890	759	759	759	759	0
545	20241230	102600	305890	759	759	759	759	0
546	20241230	102500	305890	759	759	759	759	0
547	20241230	102400	305890	759	759	759	759	0
548	20241230	102300	305890	759	759	759	759	0
549	20241230	102200	305890	759	759	759	759	1
550	20241230	102100	305131	757	758	758	757	4
551	20241230	102000	302102	758	758	758	758	0
552	20241230	101900	302102	758	758	758	758	0
553	20241230	101800	302102	758	758	758	758	0
554	20241230	101700	302102	758	758	758	758	0
555	20241230	101600	302102	758	758	758	758	0
556	20241230	101500	302102	758	758	758	758	0
557	20241230	101400	302102	758	758	758	758	0
558	20241230	101300	302102	758	758	758	758	0
559	20241230	101200	302102	758	758	758	758	0
560	20241230	101100	302102	758	758	758	758	0
561	20241230	101000	302102	758	758	758	758	0
562	20241230	100900	302102	758	758	758	758	0
563	20241230	100800	302102	758	758	758	758	0
564	20241230	100700	302102	758	758	758	758	0
565	20241230	100600	302102	758	758	758	758	0
566	20241230	100500	302102	758	758	758	758	1
567	20241230	100400	301344	750	750	750	750	0
568	20241230	100300	301344	750	750	750	750	0
569	20241230	100200	301344	750	750	750	750	0
570	20241230	100100	301344	750	750	750	750	0
571	20241230	100000	301344	750	750	750	750	0
572	20241230	095900	301344	750	750	750	750	0
573	20241230	095800	301344	750	751	751	750	123
574	20241230	095700	209073	752	752	752	752	19
575	20241230	095600	194785	759	759	759	759	0
576	20241230	095500	194785	759	759	759	759	0
577	20241230	095400	194785	759	759	759	759	0
578	20241230	095300	194785	759	759	759	759	0
579	20241230	095200	194785	759	759	759	759	0
580	20241230	095100	194785	759	759	759	752	120
581	20241230	095000	103775	759	759	759	759	0
582	20241230	094900	103775	759	759	759	759	0
583	20241230	094800	103775	759	759	759	759	0
584	20241230	094700	103775	759	759	759	752	15
585	20241230	094600	92397	759	759	759	759	0
586	20241230	094500	92397	759	759	759	759	0
587	20241230	094400	92397	759	759	759	759	1
588	20241230	094300	91638	752	752	752	752	1
589	20241230	094200	90886	759	759	759	759	0
590	20241230	094100	90886	759	759	759	759	0
591	20241230	094000	90886	759	759	759	759	0
592	20241230	093900	90886	759	759	759	759	0
593	20241230	093800	90886	759	759	759	759	0
594	20241230	093700	90886	759	759	759	759	0
595	20241230	093600	90886	759	759	759	759	0
596	20241230	093500	90886	759	759	759	759	0
597	20241230	093400	90886	759	759	759	759	0
598	20241230	093300	90886	759	759	759	759	0
599	20241230	093200	90886	759	759	759	759	0
600	20241230	093100	90886	759	759	759	759	0
601	20241230	093000	90886	759	759	759	759	0
602	20241230	092900	90886	759	759	759	759	0
603	20241230	092800	90886	759	759	759	759	0
604	20241230	092700	90886	759	759	759	759	0
605	20241230	092600	90886	759	759	759	759	0
606	20241230	092500	90886	759	759	759	759	0
607	20241230	092400	90886	759	759	759	759	0
608	20241230	092300	90886	759	759	759	759	0
609	20241230	092200	90886	759	759	759	759	0
610	20241230	092100	90886	759	759	759	759	0
611	20241230	092000	90886	759	759	759	759	0
612	20241230	091900	90886	759	759	759	759	0
613	20241230	091800	90886	759	759	759	759	0
614	20241230	091700	90886	759	759	759	759	0
615	20241230	091600	90886	759	759	759	759	0
616	20241230	091500	90886	759	759	759	759	0
617	20241230	091400	90886	759	759	759	759	0
618	20241230	091300	90886	759	759	759	759	0
619	20241230	091200	90886	759	759	759	759	0
620	20241230	091100	90886	759	759	759	759	0
621	20241230	091000	90886	759	759	759	759	0
622	20241230	090900	90886	759	759	759	759	0
623	20241230	090800	90886	759	759	759	759	0
624	20241230	090700	90886	759	759	759	759	0
625	20241230	090600	90886	759	759	759	759	0
626	20241230	090500	90886	759	759	759	759	0
627	20241230	090400	90886	759	759	759	759	0
628	20241230	090300	90886	759	758	759	758	2
629	20241230	090200	89369	751	751	751	751	0
630	20241230	090100	89369	751	751	751	751	0
631	20241230	090000	89369	751	751	751	751	119