KissMeData/045510/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192900	3846639	757	757	757	757	232
3	20241219	192800	3846639	757	757	757	757	0
4	20241219	192700	3846639	757	757	757	757	0
5	20241219	192600	3846639	757	757	757	757	0
6	20241219	192500	3846639	757	757	757	757	0
7	20241219	192400	3846639	757	757	757	757	0
8	20241219	192300	3846639	757	757	757	757	0
9	20241219	192200	3846639	757	757	757	757	0
10	20241219	192100	3846639	757	757	757	757	0
11	20241219	192000	3846639	757	757	757	757	0
12	20241219	191900	3846639	757	757	757	757	0
13	20241219	191800	3846639	757	757	757	757	0
14	20241219	191700	3846639	757	757	757	757	0
15	20241219	191600	3846639	757	757	757	757	0
16	20241219	191500	3846639	757	757	757	757	0
17	20241219	191400	3846639	757	757	757	757	0
18	20241219	191300	3846639	757	757	757	757	0
19	20241219	191200	3846639	757	757	757	757	0
20	20241219	191100	3846639	757	757	757	757	0
21	20241219	191000	3846639	757	757	757	757	0
22	20241219	190900	3846639	757	757	757	757	0
23	20241219	190800	3846639	757	757	757	757	0
24	20241219	190700	3846639	757	757	757	757	0
25	20241219	190600	3846639	757	757	757	757	0
26	20241219	190500	3846639	757	757	757	757	0
27	20241219	190400	3846639	757	757	757	757	0
28	20241219	190300	3846639	757	757	757	757	0
29	20241219	190200	3846639	757	757	757	757	0
30	20241219	190100	3846639	757	757	757	757	0
31	20241219	190000	3846639	757	757	757	757	0
32	20241219	185900	3846639	757	757	757	757	232
33	20241219	185800	3846639	757	757	757	757	0
34	20241219	185700	3846639	757	757	757	757	0
35	20241219	185600	3846639	757	757	757	757	0
36	20241219	185500	3846639	757	757	757	757	0
37	20241219	185400	3846639	757	757	757	757	0
38	20241219	185300	3846639	757	757	757	757	0
39	20241219	185200	3846639	757	757	757	757	0
40	20241219	185100	3846639	757	757	757	757	0
41	20241219	185000	3846639	757	757	757	757	0
42	20241219	184900	3846639	757	757	757	757	0
43	20241219	184800	3846639	757	757	757	757	0
44	20241219	184700	3846639	757	757	757	757	0
45	20241219	184600	3846639	757	757	757	757	0
46	20241219	184500	3846639	757	757	757	757	0
47	20241219	184400	3846639	757	757	757	757	0
48	20241219	184300	3846639	757	757	757	757	0
49	20241219	184200	3846639	757	757	757	757	0
50	20241219	184100	3846639	757	757	757	757	0
51	20241219	184000	3846639	757	757	757	757	0
52	20241219	183900	3846639	757	757	757	757	0
53	20241219	183800	3846639	757	757	757	757	0
54	20241219	183700	3846639	757	757	757	757	0
55	20241219	183600	3846639	757	757	757	757	0
56	20241219	183500	3846639	757	757	757	757	0
57	20241219	183400	3846639	757	757	757	757	0
58	20241219	183300	3846639	757	757	757	757	0
59	20241219	183200	3846639	757	757	757	757	0
60	20241219	183100	3846639	757	757	757	757	0
61	20241219	183000	3846639	757	757	757	757	0
62	20241219	182900	3846639	757	757	757	757	232
63	20241219	182800	3846639	757	757	757	757	0
64	20241219	182700	3846639	757	757	757	757	0
65	20241219	182600	3846639	757	757	757	757	0
66	20241219	182500	3846639	757	757	757	757	0
67	20241219	182400	3846639	757	757	757	757	0
68	20241219	182300	3846639	757	757	757	757	0
69	20241219	182200	3846639	757	757	757	757	0
70	20241219	182100	3846639	757	757	757	757	0
71	20241219	182000	3846639	757	757	757	757	0
72	20241219	181900	3846639	757	757	757	757	0
73	20241219	181800	3846639	757	757	757	757	0
74	20241219	181700	3846639	757	757	757	757	0
75	20241219	181600	3846639	757	757	757	757	0
76	20241219	181500	3846639	757	757	757	757	0
77	20241219	181400	3846639	757	757	757	757	0
78	20241219	181300	3846639	757	757	757	757	0
79	20241219	181200	3846639	757	757	757	757	0
80	20241219	181100	3846639	757	757	757	757	0
81	20241219	181000	3846639	757	757	757	757	0
82	20241219	180900	3846639	757	757	757	757	0
83	20241219	180800	3846639	757	757	757	757	0
84	20241219	180700	3846639	757	757	757	757	0
85	20241219	180600	3846639	757	757	757	757	0
86	20241219	180500	3846639	757	757	757	757	0
87	20241219	180400	3846639	757	757	757	757	0
88	20241219	180300	3846639	757	757	757	757	0
89	20241219	180200	3846639	757	757	757	757	0
90	20241219	180100	3846639	757	757	757	757	0
91	20241219	180000	3846639	757	757	757	757	0
92	20241219	175900	3846639	757	757	757	757	232
93	20241219	175800	3846639	757	757	757	757	0
94	20241219	175700	3846639	757	757	757	757	0
95	20241219	175600	3846639	757	757	757	757	0
96	20241219	175500	3846639	757	757	757	757	0
97	20241219	175400	3846639	757	757	757	757	0
98	20241219	175300	3846639	757	757	757	757	0
99	20241219	175200	3846639	757	757	757	757	0
100	20241219	175100	3846639	757	757	757	757	0
101	20241219	175000	3846639	757	757	757	757	0
102	20241219	174900	3846639	757	757	757	757	0
103	20241219	174800	3846639	757	757	757	757	0
104	20241219	174700	3846639	757	757	757	757	0
105	20241219	174600	3846639	757	757	757	757	0
106	20241219	174500	3846639	757	757	757	757	0
107	20241219	174400	3846639	757	757	757	757	0
108	20241219	174300	3846639	757	757	757	757	0
109	20241219	174200	3846639	757	757	757	757	0
110	20241219	174100	3846639	757	757	757	757	0
111	20241219	174000	3846639	757	757	757	757	0
112	20241219	173900	3846639	757	757	757	757	0
113	20241219	173800	3846639	757	757	757	757	0
114	20241219	173700	3846639	757	757	757	757	0
115	20241219	173600	3846639	757	757	757	757	0
116	20241219	173500	3846639	757	757	757	757	0
117	20241219	173400	3846639	757	757	757	757	0
118	20241219	173300	3846639	757	757	757	757	0
119	20241219	173200	3846639	757	757	757	757	0
120	20241219	173100	3846639	757	757	757	757	0
121	20241219	173000	3846639	757	757	757	757	0
122	20241219	172900	3846639	757	757	757	757	232
123	20241219	172800	3846639	757	757	757	757	0
124	20241219	172700	3846639	757	757	757	757	0
125	20241219	172600	3846639	757	757	757	757	0
126	20241219	172500	3846639	757	757	757	757	0
127	20241219	172400	3846639	757	757	757	757	0
128	20241219	172300	3846639	757	757	757	757	0
129	20241219	172200	3846639	757	757	757	757	0
130	20241219	172100	3846639	757	757	757	757	0
131	20241219	172000	3846639	757	757	757	757	0
132	20241219	171900	3846639	757	757	757	757	0
133	20241219	171800	3846639	757	757	757	757	0
134	20241219	171700	3846639	757	757	757	757	0
135	20241219	171600	3846639	757	757	757	757	0
136	20241219	171500	3846639	757	757	757	757	0
137	20241219	171400	3846639	757	757	757	757	0
138	20241219	171300	3846639	757	757	757	757	0
139	20241219	171200	3846639	757	757	757	757	0
140	20241219	171100	3846639	757	757	757	757	0
141	20241219	171000	3846639	757	757	757	757	0
142	20241219	170900	3846639	757	757	757	757	0
143	20241219	170800	3846639	757	757	757	757	0
144	20241219	170700	3846639	757	757	757	757	0
145	20241219	170600	3846639	757	757	757	757	0
146	20241219	170500	3846639	757	757	757	757	0
147	20241219	170400	3846639	757	757	757	757	0
148	20241219	170300	3846639	757	757	757	757	0
149	20241219	170200	3846639	757	757	757	757	0
150	20241219	170100	3846639	757	757	757	757	0
151	20241219	170000	3846639	757	757	757	757	0
152	20241219	165900	3846639	757	757	757	757	232
153	20241219	165800	3846639	757	757	757	757	0
154	20241219	165700	3846639	757	757	757	757	0
155	20241219	165600	3846639	757	757	757	757	0
156	20241219	165500	3846639	757	757	757	757	0
157	20241219	165400	3846639	757	757	757	757	0
158	20241219	165300	3846639	757	757	757	757	0
159	20241219	165200	3846639	757	757	757	757	0
160	20241219	165100	3846639	757	757	757	757	0
161	20241219	165000	3846639	757	757	757	757	0
162	20241219	164900	3846639	757	757	757	757	0
163	20241219	164800	3846639	757	757	757	757	0
164	20241219	164700	3846639	757	757	757	757	0
165	20241219	164600	3846639	757	757	757	757	0
166	20241219	164500	3846639	757	757	757	757	0
167	20241219	164400	3846639	757	757	757	757	0
168	20241219	164300	3846639	757	757	757	757	0
169	20241219	164200	3846639	757	757	757	757	0
170	20241219	164100	3846639	757	757	757	757	0
171	20241219	164000	3846639	757	757	757	757	0
172	20241219	163900	3846639	757	757	757	757	0
173	20241219	163800	3846639	757	757	757	757	0
174	20241219	163700	3846639	757	757	757	757	0
175	20241219	163600	3846639	757	757	757	757	0
176	20241219	163500	3846639	757	757	757	757	0
177	20241219	163400	3846639	757	757	757	757	0
178	20241219	163300	3846639	757	757	757	757	0
179	20241219	163200	3846639	757	757	757	757	0
180	20241219	163100	3846639	757	757	757	757	0
181	20241219	163000	3846639	757	757	757	757	0
182	20241219	162900	3846639	757	757	757	757	232
183	20241219	162800	3846639	757	757	757	757	0
184	20241219	162700	3846639	757	757	757	757	0
185	20241219	162600	3846639	757	757	757	757	0
186	20241219	162500	3846639	757	757	757	757	0
187	20241219	162400	3846639	757	757	757	757	0
188	20241219	162300	3846639	757	757	757	757	0
189	20241219	162200	3846639	757	757	757	757	0
190	20241219	162100	3846639	757	757	757	757	0
191	20241219	162000	3846639	757	757	757	757	0
192	20241219	161900	3846639	757	757	757	757	0
193	20241219	161800	3846639	757	757	757	757	0
194	20241219	161700	3846639	757	757	757	757	0
195	20241219	161600	3846639	757	757	757	757	0
196	20241219	161500	3846639	757	757	757	757	0
197	20241219	161400	3846639	757	757	757	757	0
198	20241219	161300	3846639	757	757	757	757	0
199	20241219	161200	3846639	757	757	757	757	0
200	20241219	161100	3846639	757	757	757	757	0
201	20241219	161000	3846639	757	757	757	757	0
202	20241219	160900	3846639	757	757	757	757	0
203	20241219	160800	3846639	757	757	757	757	0
204	20241219	160700	3846639	757	757	757	757	0
205	20241219	160600	3846639	757	757	757	757	0
206	20241219	160500	3846639	757	757	757	757	0
207	20241219	160400	3846639	757	757	757	757	0
208	20241219	160300	3846639	757	757	757	757	0
209	20241219	160200	3846639	757	757	757	757	0
210	20241219	160100	3846639	757	757	757	757	0
211	20241219	160000	3846639	757	757	757	757	0
212	20241219	155900	3846639	757	757	757	757	232
213	20241219	155800	3846639	757	757	757	757	0
214	20241219	155700	3846639	757	757	757	757	0
215	20241219	155600	3846639	757	757	757	757	0
216	20241219	155500	3846639	757	757	757	757	0
217	20241219	155400	3846639	757	757	757	757	0
218	20241219	155300	3846639	757	757	757	757	0
219	20241219	155200	3846639	757	757	757	757	0
220	20241219	155100	3846639	757	757	757	757	0
221	20241219	155000	3846639	757	757	757	757	0
222	20241219	154900	3846639	757	757	757	757	0
223	20241219	154800	3846639	757	757	757	757	0
224	20241219	154700	3846639	757	757	757	757	0
225	20241219	154600	3846639	757	757	757	757	0
226	20241219	154500	3846639	757	757	757	757	0
227	20241219	154400	3846639	757	757	757	757	0
228	20241219	154300	3846639	757	757	757	757	0
229	20241219	154200	3846639	757	757	757	757	0
230	20241219	154100	3846639	757	757	757	757	0
231	20241219	154000	3846639	757	757	757	757	0
232	20241219	153900	3846639	757	757	757	757	0
233	20241219	153800	3846639	757	757	757	757	0
234	20241219	153700	3846639	757	757	757	757	0
235	20241219	153600	3846639	757	757	757	757	0
236	20241219	153500	3846639	757	757	757	757	0
237	20241219	153400	3846639	757	757	757	757	0
238	20241219	153300	3846639	757	757	757	757	0
239	20241219	153200	3846639	757	757	757	757	0
240	20241219	153100	3846639	757	757	757	757	0
241	20241219	153000	3846639	757	757	757	757	232
242	20241219	152900	3671015	757	757	757	757	0
243	20241219	152800	3671015	757	757	757	757	0
244	20241219	152700	3671015	757	757	757	757	0
245	20241219	152600	3671015	757	757	757	757	0
246	20241219	152500	3671015	757	757	757	757	0
247	20241219	152400	3671015	757	757	757	757	0
248	20241219	152300	3671015	757	757	757	757	0
249	20241219	152200	3671015	757	757	757	757	0
250	20241219	152100	3671015	757	757	757	757	0
251	20241219	152000	3671015	757	757	757	757	0
252	20241219	151900	3671015	757	757	757	757	0
253	20241219	151800	3671015	757	757	757	757	0
254	20241219	151700	3671015	757	757	757	757	0
255	20241219	151600	3671015	757	757	757	757	0
256	20241219	151500	3671015	757	757	757	757	0
257	20241219	151400	3671015	757	757	757	757	0
258	20241219	151300	3671015	757	757	757	757	0
259	20241219	151200	3671015	757	757	757	757	0
260	20241219	151100	3671015	757	756	757	756	100
261	20241219	151000	3595396	756	756	756	756	2
262	20241219	150900	3593884	756	756	756	756	1
263	20241219	150800	3593128	757	757	757	757	0
264	20241219	150700	3593128	757	757	757	757	0
265	20241219	150600	3593128	757	757	757	757	0
266	20241219	150500	3593128	757	757	757	757	0
267	20241219	150400	3593128	757	757	757	757	0
268	20241219	150300	3593128	757	755	757	755	3317
269	20241219	150200	1082779	756	756	756	756	0
270	20241219	150100	1082779	756	756	756	756	0
271	20241219	150000	1082779	756	756	756	756	0
272	20241219	145900	1082779	756	756	756	756	0
273	20241219	145800	1082779	756	756	756	756	0
274	20241219	145700	1082779	756	756	756	756	0
275	20241219	145600	1082779	756	756	756	756	0
276	20241219	145500	1082779	756	756	756	756	0
277	20241219	145400	1082779	756	756	756	756	0
278	20241219	145300	1082779	756	756	756	756	0
279	20241219	145200	1082779	756	756	756	756	0
280	20241219	145100	1082779	756	756	756	756	0
281	20241219	145000	1082779	756	756	756	756	20
282	20241219	144900	1067659	756	756	756	756	0
283	20241219	144800	1067659	756	756	756	756	0
284	20241219	144700	1067659	756	756	756	756	0
285	20241219	144600	1067659	756	756	756	756	0
286	20241219	144500	1067659	756	756	756	756	0
287	20241219	144400	1067659	756	756	756	756	0
288	20241219	144300	1067659	756	756	756	756	0
289	20241219	144200	1067659	756	755	756	755	10
290	20241219	144100	1060105	748	749	749	748	6
291	20241219	144000	1055616	757	757	757	757	0
292	20241219	143900	1055616	757	757	757	757	0
293	20241219	143800	1055616	757	757	757	757	0
294	20241219	143700	1055616	757	757	757	757	0
295	20241219	143600	1055616	757	757	757	757	0
296	20241219	143500	1055616	757	757	757	757	20
297	20241219	143400	1040476	757	757	757	757	0
298	20241219	143300	1040476	757	757	757	757	0
299	20241219	143200	1040476	757	757	757	757	0
300	20241219	143100	1040476	757	757	757	757	0
301	20241219	143000	1040476	757	757	757	757	0
302	20241219	142900	1040476	757	757	757	757	0
303	20241219	142800	1040476	757	757	757	757	0
304	20241219	142700	1040476	757	757	757	757	0
305	20241219	142600	1040476	757	757	757	757	0
306	20241219	142500	1040476	757	757	757	757	0
307	20241219	142400	1040476	757	757	757	757	0
308	20241219	142300	1040476	757	757	757	757	0
309	20241219	142200	1040476	757	757	757	757	0
310	20241219	142100	1040476	757	757	757	757	0
311	20241219	142000	1040476	757	757	757	757	20
312	20241219	141900	1025336	757	757	757	757	0
313	20241219	141800	1025336	757	757	757	757	0
314	20241219	141700	1025336	757	757	757	757	5
315	20241219	141600	1021551	757	757	757	757	0
316	20241219	141500	1021551	757	757	757	757	0
317	20241219	141400	1021551	757	757	757	757	0
318	20241219	141300	1021551	757	757	757	757	0
319	20241219	141200	1021551	757	757	757	757	0
320	20241219	141100	1021551	757	757	757	757	0
321	20241219	141000	1021551	757	757	757	757	0
322	20241219	140900	1021551	757	757	757	757	0
323	20241219	140800	1021551	757	757	757	757	0
324	20241219	140700	1021551	757	757	757	757	0
325	20241219	140600	1021551	757	757	757	757	0
326	20241219	140500	1021551	757	757	757	757	20
327	20241219	140400	1006411	757	757	757	757	0
328	20241219	140300	1006411	757	757	757	757	0
329	20241219	140200	1006411	757	757	757	757	2
330	20241219	140100	1004897	757	757	757	757	0
331	20241219	140000	1004897	757	757	757	757	0
332	20241219	135900	1004897	757	757	757	757	0
333	20241219	135800	1004897	757	757	757	757	0
334	20241219	135700	1004897	757	757	757	757	0
335	20241219	135600	1004897	757	757	757	757	0
336	20241219	135500	1004897	757	757	757	757	0
337	20241219	135400	1004897	757	757	757	757	0
338	20241219	135300	1004897	757	757	757	757	0
339	20241219	135200	1004897	757	757	757	757	0
340	20241219	135100	1004897	757	757	757	757	0
341	20241219	135000	1004897	757	757	757	757	22
342	20241219	134900	988243	757	757	757	757	0
343	20241219	134800	988243	757	757	757	757	0
344	20241219	134700	988243	757	757	757	757	0
345	20241219	134600	988243	757	757	757	757	0
346	20241219	134500	988243	757	757	757	757	0
347	20241219	134400	988243	757	757	757	757	0
348	20241219	134300	988243	757	756	757	756	2
349	20241219	134200	986730	748	748	748	748	0
350	20241219	134100	986730	748	748	748	748	0
351	20241219	134000	986730	748	748	748	748	0
352	20241219	133900	986730	748	751	751	748	10
353	20241219	133800	979236	757	757	757	757	0
354	20241219	133700	979236	757	757	757	757	0
355	20241219	133600	979236	757	757	757	757	0
356	20241219	133500	979236	757	757	757	757	20
357	20241219	133400	964096	757	757	757	757	0
358	20241219	133300	964096	757	757	757	757	0
359	20241219	133200	964096	757	757	757	757	43
360	20241219	133100	931545	757	757	757	757	0
361	20241219	133000	931545	757	757	757	757	0
362	20241219	132900	931545	757	757	757	757	0
363	20241219	132800	931545	757	757	757	757	0
364	20241219	132700	931545	757	757	757	757	0
365	20241219	132600	931545	757	757	757	757	0
366	20241219	132500	931545	757	757	757	757	0
367	20241219	132400	931545	757	757	757	757	0
368	20241219	132300	931545	757	757	757	757	0
369	20241219	132200	931545	757	757	757	757	0
370	20241219	132100	931545	757	757	757	757	0
371	20241219	132000	931545	757	757	757	757	20
372	20241219	131900	916405	757	757	757	757	0
373	20241219	131800	916405	757	757	757	757	0
374	20241219	131700	916405	757	757	757	757	0
375	20241219	131600	916405	757	757	757	757	0
376	20241219	131500	916405	757	757	757	757	100
377	20241219	131400	840705	757	757	757	757	0
378	20241219	131300	840705	757	757	757	757	0
379	20241219	131200	840705	757	757	757	757	0
380	20241219	131100	840705	757	757	757	757	0
381	20241219	131000	840705	757	757	757	757	0
382	20241219	130900	840705	757	757	757	757	0
383	20241219	130800	840705	757	757	757	757	0
384	20241219	130700	840705	757	757	757	757	0
385	20241219	130600	840705	757	757	757	757	0
386	20241219	130500	840705	757	757	757	757	20
387	20241219	130400	825565	757	757	757	757	0
388	20241219	130300	825565	757	757	757	757	0
389	20241219	130200	825565	757	757	757	757	0
390	20241219	130100	825565	757	757	757	757	0
391	20241219	130000	825565	757	757	757	757	0
392	20241219	125900	825565	757	757	757	757	0
393	20241219	125800	825565	757	757	757	757	0
394	20241219	125700	825565	757	757	757	757	0
395	20241219	125600	825565	757	757	757	757	0
396	20241219	125500	825565	757	757	757	757	0
397	20241219	125400	825565	757	757	757	757	0
398	20241219	125300	825565	757	757	757	757	0
399	20241219	125200	825565	757	757	757	757	0
400	20241219	125100	825565	757	757	757	757	0
401	20241219	125000	825565	757	757	757	757	20
402	20241219	124900	810425	757	757	757	757	0
403	20241219	124800	810425	757	757	757	757	0
404	20241219	124700	810425	757	757	757	757	0
405	20241219	124600	810425	757	757	757	757	0
406	20241219	124500	810425	757	757	757	757	0
407	20241219	124400	810425	757	757	757	757	0
408	20241219	124300	810425	757	757	757	757	0
409	20241219	124200	810425	757	757	757	757	0
410	20241219	124100	810425	757	757	757	757	3
411	20241219	124000	808154	757	757	757	757	0
412	20241219	123900	808154	757	757	757	757	0
413	20241219	123800	808154	757	757	757	757	0
414	20241219	123700	808154	757	757	757	757	0
415	20241219	123600	808154	757	757	757	757	0
416	20241219	123500	808154	757	757	757	757	20
417	20241219	123400	793014	757	757	757	757	0
418	20241219	123300	793014	757	757	757	757	0
419	20241219	123200	793014	757	757	757	757	0
420	20241219	123100	793014	757	757	757	757	0
421	20241219	123000	793014	757	757	757	757	0
422	20241219	122900	793014	757	757	757	757	0
423	20241219	122800	793014	757	757	757	757	0
424	20241219	122700	793014	757	757	757	757	0
425	20241219	122600	793014	757	757	757	757	0
426	20241219	122500	793014	757	757	757	757	0
427	20241219	122400	793014	757	757	757	757	0
428	20241219	122300	793014	757	757	757	757	0
429	20241219	122200	793014	757	757	757	757	0
430	20241219	122100	793014	757	757	757	757	0
431	20241219	122000	793014	757	751	757	751	88
432	20241219	121900	726680	751	751	751	751	0
433	20241219	121800	726680	751	751	751	751	0
434	20241219	121700	726680	751	751	751	751	0
435	20241219	121600	726680	751	751	751	751	0
436	20241219	121500	726680	751	757	757	751	398
437	20241219	121400	425406	757	757	757	757	0
438	20241219	121300	425406	757	757	757	757	0
439	20241219	121200	425406	757	757	757	757	0
440	20241219	121100	425406	757	757	757	757	0
441	20241219	121000	425406	757	757	757	757	0
442	20241219	120900	425406	757	757	757	757	0
443	20241219	120800	425406	757	757	757	757	0
444	20241219	120700	425406	757	757	757	757	0
445	20241219	120600	425406	757	757	757	757	0
446	20241219	120500	425406	757	757	757	757	20
447	20241219	120400	410266	757	757	757	757	0
448	20241219	120300	410266	757	757	757	757	0
449	20241219	120200	410266	757	757	757	757	0
450	20241219	120100	410266	757	757	757	757	0
451	20241219	120000	410266	757	757	757	757	0
452	20241219	115900	410266	757	757	757	757	0
453	20241219	115800	410266	757	757	757	757	0
454	20241219	115700	410266	757	757	757	757	0
455	20241219	115600	410266	757	757	757	757	0
456	20241219	115500	410266	757	757	757	757	0
457	20241219	115400	410266	757	757	757	757	0
458	20241219	115300	410266	757	757	757	757	0
459	20241219	115200	410266	757	757	757	757	0
460	20241219	115100	410266	757	757	757	757	0
461	20241219	115000	410266	757	757	757	757	20
462	20241219	114900	395126	757	757	757	757	0
463	20241219	114800	395126	757	757	757	757	0
464	20241219	114700	395126	757	757	757	757	0
465	20241219	114600	395126	757	757	757	757	0
466	20241219	114500	395126	757	757	757	757	0
467	20241219	114400	395126	757	757	757	757	0
468	20241219	114300	395126	757	757	757	757	0
469	20241219	114200	395126	757	757	757	757	0
470	20241219	114100	395126	757	757	757	757	5
471	20241219	114000	391341	757	757	757	757	0
472	20241219	113900	391341	757	757	757	757	0
473	20241219	113800	391341	757	757	757	757	0
474	20241219	113700	391341	757	757	757	757	0
475	20241219	113600	391341	757	757	757	757	0
476	20241219	113500	391341	757	757	757	757	20
477	20241219	113400	376201	757	757	757	757	0
478	20241219	113300	376201	757	757	757	757	0
479	20241219	113200	376201	757	757	757	757	0
480	20241219	113100	376201	757	757	757	757	0
481	20241219	113000	376201	757	757	757	757	0
482	20241219	112900	376201	757	757	757	757	0
483	20241219	112800	376201	757	757	757	757	0
484	20241219	112700	376201	757	757	757	757	0
485	20241219	112600	376201	757	757	757	757	0
486	20241219	112500	376201	757	757	757	757	0
487	20241219	112400	376201	757	757	757	757	0
488	20241219	112300	376201	757	757	757	757	0
489	20241219	112200	376201	757	757	757	757	0
490	20241219	112100	376201	757	757	757	757	0
491	20241219	112000	376201	757	757	757	757	20
492	20241219	111900	361061	757	757	757	757	0
493	20241219	111800	361061	757	757	757	757	0
494	20241219	111700	361061	757	757	757	757	0
495	20241219	111600	361061	757	757	757	757	0
496	20241219	111500	361061	757	757	757	757	0
497	20241219	111400	361061	757	757	757	757	0
498	20241219	111300	361061	757	757	757	757	0
499	20241219	111200	361061	757	757	757	757	0
500	20241219	111100	361061	757	757	757	757	0
501	20241219	111000	361061	757	757	757	757	0
502	20241219	110900	361061	757	757	757	757	0
503	20241219	110800	361061	757	757	757	757	0
504	20241219	110700	361061	757	757	757	757	0
505	20241219	110600	361061	757	757	757	757	0
506	20241219	110500	361061	757	757	757	757	20
507	20241219	110400	345921	757	757	757	757	0
508	20241219	110300	345921	757	757	757	757	0
509	20241219	110200	345921	757	757	757	757	0
510	20241219	110100	345921	757	757	757	757	0
511	20241219	110000	345921	757	757	757	757	0
512	20241219	105900	345921	757	757	757	757	0
513	20241219	105800	345921	757	757	757	757	0
514	20241219	105700	345921	757	757	757	757	0
515	20241219	105600	345921	757	757	757	757	0
516	20241219	105500	345921	757	757	757	757	0
517	20241219	105400	345921	757	757	757	757	0
518	20241219	105300	345921	757	757	757	757	0
519	20241219	105200	345921	757	757	757	757	0
520	20241219	105100	345921	757	757	757	757	0
521	20241219	105000	345921	757	757	757	757	21
522	20241219	104900	330024	757	757	757	757	0
523	20241219	104800	330024	757	757	757	757	0
524	20241219	104700	330024	757	757	757	757	0
525	20241219	104600	330024	757	757	757	757	0
526	20241219	104500	330024	757	757	757	757	0
527	20241219	104400	330024	757	757	757	757	0
528	20241219	104300	330024	757	757	757	757	0
529	20241219	104200	330024	757	757	757	757	0
530	20241219	104100	330024	757	757	757	757	0
531	20241219	104000	330024	757	757	757	757	0
532	20241219	103900	330024	757	757	757	757	0
533	20241219	103800	330024	757	757	757	757	0
534	20241219	103700	330024	757	757	757	757	0
535	20241219	103600	330024	757	757	757	757	0
536	20241219	103500	330024	757	757	757	757	21
537	20241219	103400	314127	757	757	757	757	0
538	20241219	103300	314127	757	757	757	757	0
539	20241219	103200	314127	757	757	757	757	0
540	20241219	103100	314127	757	757	757	757	0
541	20241219	103000	314127	757	757	757	757	0
542	20241219	102900	314127	757	757	757	757	0
543	20241219	102800	314127	757	757	757	757	0
544	20241219	102700	314127	757	757	757	757	0
545	20241219	102600	314127	757	757	757	757	0
546	20241219	102500	314127	757	757	757	757	0
547	20241219	102400	314127	757	757	757	757	0
548	20241219	102300	314127	757	757	757	757	0
549	20241219	102200	314127	757	757	757	757	0
550	20241219	102100	314127	757	757	757	757	0
551	20241219	102000	314127	757	757	757	757	21
552	20241219	101900	298230	757	757	757	757	0
553	20241219	101800	298230	757	757	757	757	0
554	20241219	101700	298230	757	757	757	757	0
555	20241219	101600	298230	757	757	757	757	0
556	20241219	101500	298230	757	757	757	757	0
557	20241219	101400	298230	757	757	757	757	0
558	20241219	101300	298230	757	753	757	753	100
559	20241219	101200	222897	753	753	753	753	0
560	20241219	101100	222897	753	753	753	753	0
561	20241219	101000	222897	753	753	753	753	0
562	20241219	100900	222897	753	753	753	753	0
563	20241219	100800	222897	753	753	753	753	0
564	20241219	100700	222897	753	753	753	753	0
565	20241219	100600	222897	753	753	753	753	0
566	20241219	100500	222897	753	753	753	753	21
567	20241219	100400	207084	753	753	753	753	1
568	20241219	100300	206331	753	753	753	753	0
569	20241219	100200	206331	753	753	753	753	0
570	20241219	100100	206331	753	753	753	753	0
571	20241219	100000	206331	753	753	753	753	0
572	20241219	095900	206331	753	753	753	753	0
573	20241219	095800	206331	753	753	753	753	0
574	20241219	095700	206331	753	753	753	753	0
575	20241219	095600	206331	753	753	753	753	0
576	20241219	095500	206331	753	753	753	753	0
577	20241219	095400	206331	753	753	753	753	0
578	20241219	095300	206331	753	753	753	753	0
579	20241219	095200	206331	753	753	753	753	0
580	20241219	095100	206331	753	753	753	753	3
581	20241219	095000	204072	753	753	753	753	0
582	20241219	094900	204072	753	753	753	753	0
583	20241219	094800	204072	753	753	753	753	0
584	20241219	094700	204072	753	753	753	753	0
585	20241219	094600	204072	753	753	753	753	0
586	20241219	094500	204072	753	753	753	753	0
587	20241219	094400	204072	753	753	753	753	0
588	20241219	094300	204072	753	753	753	753	10
589	20241219	094200	196542	753	753	753	753	0
590	20241219	094100	196542	753	753	753	753	4
591	20241219	094000	193530	753	753	753	753	0
592	20241219	093900	193530	753	753	753	753	0
593	20241219	093800	193530	753	753	753	753	0
594	20241219	093700	193530	753	748	753	748	37
595	20241219	093600	165798	745	745	745	745	1
596	20241219	093500	165053	749	749	749	749	0
597	20241219	093400	165053	749	749	749	749	92
598	20241219	093300	96145	749	749	749	749	0
599	20241219	093200	96145	749	749	749	749	0
600	20241219	093100	96145	749	749	749	749	0
601	20241219	093000	96145	749	749	749	749	0
602	20241219	092900	96145	749	749	749	749	0
603	20241219	092800	96145	749	745	749	745	121
604	20241219	092700	5960	745	745	745	745	0
605	20241219	092600	5960	745	745	745	745	0
606	20241219	092500	5960	745	745	745	745	0
607	20241219	092400	5960	745	745	745	745	0
608	20241219	092300	5960	745	745	745	745	0
609	20241219	092200	5960	745	745	745	745	0
610	20241219	092100	5960	745	745	745	745	0
611	20241219	092000	5960	745	745	745	745	0
612	20241219	091900	5960	745	745	745	745	0
613	20241219	091800	5960	745	745	745	745	0
614	20241219	091700	5960	745	745	745	745	0
615	20241219	091600	5960	745	745	745	745	0
616	20241219	091500	5960	745	745	745	745	0
617	20241219	091400	5960	745	745	745	745	0
618	20241219	091300	5960	745	745	745	745	0
619	20241219	091200	5960	745	745	745	745	0
620	20241219	091100	5960	745	745	745	745	0
621	20241219	091000	5960	745	745	745	745	0
622	20241219	090900	5960	745	745	745	745	0
623	20241219	090800	5960	745	745	745	745	0
624	20241219	090700	5960	745	745	745	745	0
625	20241219	090600	5960	745	745	745	745	0
626	20241219	090500	5960	745	745	745	745	0
627	20241219	090400	5960	745	745	745	745	0
628	20241219	090300	5960	745	745	745	745	0
629	20241219	090200	5960	745	745	745	745	0
630	20241219	090100	5960	745	745	745	745	0
631	20241219	090000	5960	745	745	745	745	8