KissMeData/033530/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191700	80428035	4080	4080	4080	4080	71
3	20241224	191600	80428035	4080	4080	4080	4080	0
4	20241224	191500	80428035	4080	4080	4080	4080	0
5	20241224	191400	80428035	4080	4080	4080	4080	0
6	20241224	191300	80428035	4080	4080	4080	4080	0
7	20241224	191200	80428035	4080	4080	4080	4080	0
8	20241224	191100	80428035	4080	4080	4080	4080	0
9	20241224	191000	80428035	4080	4080	4080	4080	0
10	20241224	190900	80428035	4080	4080	4080	4080	0
11	20241224	190800	80428035	4080	4080	4080	4080	0
12	20241224	190700	80428035	4080	4080	4080	4080	0
13	20241224	190600	80428035	4080	4080	4080	4080	0
14	20241224	190500	80428035	4080	4080	4080	4080	0
15	20241224	190400	80428035	4080	4080	4080	4080	0
16	20241224	190300	80428035	4080	4080	4080	4080	0
17	20241224	190200	80428035	4080	4080	4080	4080	0
18	20241224	190100	80428035	4080	4080	4080	4080	0
19	20241224	190000	80428035	4080	4080	4080	4080	0
20	20241224	185900	80428035	4080	4080	4080	4080	0
21	20241224	185800	80428035	4080	4080	4080	4080	0
22	20241224	185700	80428035	4080	4080	4080	4080	0
23	20241224	185600	80428035	4080	4080	4080	4080	0
24	20241224	185500	80428035	4080	4080	4080	4080	0
25	20241224	185400	80428035	4080	4080	4080	4080	0
26	20241224	185300	80428035	4080	4080	4080	4080	0
27	20241224	185200	80428035	4080	4080	4080	4080	0
28	20241224	185100	80428035	4080	4080	4080	4080	0
29	20241224	185000	80428035	4080	4080	4080	4080	0
30	20241224	184900	80428035	4080	4080	4080	4080	0
31	20241224	184800	80428035	4080	4080	4080	4080	0
32	20241224	184700	80428035	4080	4080	4080	4080	71
33	20241224	184600	80428035	4080	4080	4080	4080	0
34	20241224	184500	80428035	4080	4080	4080	4080	0
35	20241224	184400	80428035	4080	4080	4080	4080	0
36	20241224	184300	80428035	4080	4080	4080	4080	0
37	20241224	184200	80428035	4080	4080	4080	4080	0
38	20241224	184100	80428035	4080	4080	4080	4080	0
39	20241224	184000	80428035	4080	4080	4080	4080	0
40	20241224	183900	80428035	4080	4080	4080	4080	0
41	20241224	183800	80428035	4080	4080	4080	4080	0
42	20241224	183700	80428035	4080	4080	4080	4080	0
43	20241224	183600	80428035	4080	4080	4080	4080	0
44	20241224	183500	80428035	4080	4080	4080	4080	0
45	20241224	183400	80428035	4080	4080	4080	4080	0
46	20241224	183300	80428035	4080	4080	4080	4080	0
47	20241224	183200	80428035	4080	4080	4080	4080	0
48	20241224	183100	80428035	4080	4080	4080	4080	0
49	20241224	183000	80428035	4080	4080	4080	4080	0
50	20241224	182900	80428035	4080	4080	4080	4080	0
51	20241224	182800	80428035	4080	4080	4080	4080	0
52	20241224	182700	80428035	4080	4080	4080	4080	0
53	20241224	182600	80428035	4080	4080	4080	4080	0
54	20241224	182500	80428035	4080	4080	4080	4080	0
55	20241224	182400	80428035	4080	4080	4080	4080	0
56	20241224	182300	80428035	4080	4080	4080	4080	0
57	20241224	182200	80428035	4080	4080	4080	4080	0
58	20241224	182100	80428035	4080	4080	4080	4080	0
59	20241224	182000	80428035	4080	4080	4080	4080	0
60	20241224	181900	80428035	4080	4080	4080	4080	0
61	20241224	181800	80428035	4080	4080	4080	4080	0
62	20241224	181700	80428035	4080	4080	4080	4080	71
63	20241224	181600	80428035	4080	4080	4080	4080	0
64	20241224	181500	80428035	4080	4080	4080	4080	0
65	20241224	181400	80428035	4080	4080	4080	4080	0
66	20241224	181300	80428035	4080	4080	4080	4080	0
67	20241224	181200	80428035	4080	4080	4080	4080	0
68	20241224	181100	80428035	4080	4080	4080	4080	0
69	20241224	181000	80428035	4080	4080	4080	4080	0
70	20241224	180900	80428035	4080	4080	4080	4080	0
71	20241224	180800	80428035	4080	4080	4080	4080	0
72	20241224	180700	80428035	4080	4080	4080	4080	0
73	20241224	180600	80428035	4080	4080	4080	4080	0
74	20241224	180500	80428035	4080	4080	4080	4080	0
75	20241224	180400	80428035	4080	4080	4080	4080	0
76	20241224	180300	80428035	4080	4080	4080	4080	0
77	20241224	180200	80428035	4080	4080	4080	4080	0
78	20241224	180100	80428035	4080	4080	4080	4080	0
79	20241224	180000	80428035	4080	4080	4080	4080	0
80	20241224	175900	80428035	4080	4080	4080	4080	0
81	20241224	175800	80428035	4080	4080	4080	4080	0
82	20241224	175700	80428035	4080	4080	4080	4080	0
83	20241224	175600	80428035	4080	4080	4080	4080	0
84	20241224	175500	80428035	4080	4080	4080	4080	0
85	20241224	175400	80428035	4080	4080	4080	4080	0
86	20241224	175300	80428035	4080	4080	4080	4080	0
87	20241224	175200	80428035	4080	4080	4080	4080	0
88	20241224	175100	80428035	4080	4080	4080	4080	0
89	20241224	175000	80428035	4080	4080	4080	4080	0
90	20241224	174900	80428035	4080	4080	4080	4080	0
91	20241224	174800	80428035	4080	4080	4080	4080	0
92	20241224	174700	80428035	4080	4080	4080	4080	71
93	20241224	174600	80428035	4080	4080	4080	4080	0
94	20241224	174500	80428035	4080	4080	4080	4080	0
95	20241224	174400	80428035	4080	4080	4080	4080	0
96	20241224	174300	80428035	4080	4080	4080	4080	0
97	20241224	174200	80428035	4080	4080	4080	4080	0
98	20241224	174100	80428035	4080	4080	4080	4080	0
99	20241224	174000	80428035	4080	4080	4080	4080	0
100	20241224	173900	80428035	4080	4080	4080	4080	0
101	20241224	173800	80428035	4080	4080	4080	4080	0
102	20241224	173700	80428035	4080	4080	4080	4080	0
103	20241224	173600	80428035	4080	4080	4080	4080	0
104	20241224	173500	80428035	4080	4080	4080	4080	0
105	20241224	173400	80428035	4080	4080	4080	4080	0
106	20241224	173300	80428035	4080	4080	4080	4080	0
107	20241224	173200	80428035	4080	4080	4080	4080	0
108	20241224	173100	80428035	4080	4080	4080	4080	0
109	20241224	173000	80428035	4080	4080	4080	4080	0
110	20241224	172900	80428035	4080	4080	4080	4080	0
111	20241224	172800	80428035	4080	4080	4080	4080	0
112	20241224	172700	80428035	4080	4080	4080	4080	0
113	20241224	172600	80428035	4080	4080	4080	4080	0
114	20241224	172500	80428035	4080	4080	4080	4080	0
115	20241224	172400	80428035	4080	4080	4080	4080	0
116	20241224	172300	80428035	4080	4080	4080	4080	0
117	20241224	172200	80428035	4080	4080	4080	4080	0
118	20241224	172100	80428035	4080	4080	4080	4080	0
119	20241224	172000	80428035	4080	4080	4080	4080	0
120	20241224	171900	80428035	4080	4080	4080	4080	0
121	20241224	171800	80428035	4080	4080	4080	4080	0
122	20241224	171700	80428035	4080	4080	4080	4080	71
123	20241224	171600	80428035	4080	4080	4080	4080	0
124	20241224	171500	80428035	4080	4080	4080	4080	0
125	20241224	171400	80428035	4080	4080	4080	4080	0
126	20241224	171300	80428035	4080	4080	4080	4080	0
127	20241224	171200	80428035	4080	4080	4080	4080	0
128	20241224	171100	80428035	4080	4080	4080	4080	0
129	20241224	171000	80428035	4080	4080	4080	4080	0
130	20241224	170900	80428035	4080	4080	4080	4080	0
131	20241224	170800	80428035	4080	4080	4080	4080	0
132	20241224	170700	80428035	4080	4080	4080	4080	0
133	20241224	170600	80428035	4080	4080	4080	4080	0
134	20241224	170500	80428035	4080	4080	4080	4080	0
135	20241224	170400	80428035	4080	4080	4080	4080	0
136	20241224	170300	80428035	4080	4080	4080	4080	0
137	20241224	170200	80428035	4080	4080	4080	4080	0
138	20241224	170100	80428035	4080	4080	4080	4080	0
139	20241224	170000	80428035	4080	4080	4080	4080	0
140	20241224	165900	80428035	4080	4080	4080	4080	0
141	20241224	165800	80428035	4080	4080	4080	4080	0
142	20241224	165700	80428035	4080	4080	4080	4080	0
143	20241224	165600	80428035	4080	4080	4080	4080	0
144	20241224	165500	80428035	4080	4080	4080	4080	0
145	20241224	165400	80428035	4080	4080	4080	4080	0
146	20241224	165300	80428035	4080	4080	4080	4080	0
147	20241224	165200	80428035	4080	4080	4080	4080	0
148	20241224	165100	80428035	4080	4080	4080	4080	0
149	20241224	165000	80428035	4080	4080	4080	4080	0
150	20241224	164900	80428035	4080	4080	4080	4080	0
151	20241224	164800	80428035	4080	4080	4080	4080	0
152	20241224	164700	80428035	4080	4080	4080	4080	71
153	20241224	164600	80428035	4080	4080	4080	4080	0
154	20241224	164500	80428035	4080	4080	4080	4080	0
155	20241224	164400	80428035	4080	4080	4080	4080	0
156	20241224	164300	80428035	4080	4080	4080	4080	0
157	20241224	164200	80428035	4080	4080	4080	4080	0
158	20241224	164100	80428035	4080	4080	4080	4080	0
159	20241224	164000	80428035	4080	4080	4080	4080	0
160	20241224	163900	80428035	4080	4080	4080	4080	0
161	20241224	163800	80428035	4080	4080	4080	4080	0
162	20241224	163700	80428035	4080	4080	4080	4080	0
163	20241224	163600	80428035	4080	4080	4080	4080	0
164	20241224	163500	80428035	4080	4080	4080	4080	0
165	20241224	163400	80428035	4080	4080	4080	4080	0
166	20241224	163300	80428035	4080	4080	4080	4080	0
167	20241224	163200	80428035	4080	4080	4080	4080	0
168	20241224	163100	80428035	4080	4080	4080	4080	0
169	20241224	163000	80428035	4080	4080	4080	4080	0
170	20241224	162900	80428035	4080	4080	4080	4080	0
171	20241224	162800	80428035	4080	4080	4080	4080	0
172	20241224	162700	80428035	4080	4080	4080	4080	0
173	20241224	162600	80428035	4080	4080	4080	4080	0
174	20241224	162500	80428035	4080	4080	4080	4080	0
175	20241224	162400	80428035	4080	4080	4080	4080	0
176	20241224	162300	80428035	4080	4080	4080	4080	0
177	20241224	162200	80428035	4080	4080	4080	4080	0
178	20241224	162100	80428035	4080	4080	4080	4080	0
179	20241224	162000	80428035	4080	4080	4080	4080	0
180	20241224	161900	80428035	4080	4080	4080	4080	0
181	20241224	161800	80428035	4080	4080	4080	4080	0
182	20241224	161700	80428035	4080	4080	4080	4080	71
183	20241224	161600	80428035	4080	4080	4080	4080	0
184	20241224	161500	80428035	4080	4080	4080	4080	0
185	20241224	161400	80428035	4080	4080	4080	4080	0
186	20241224	161300	80428035	4080	4080	4080	4080	0
187	20241224	161200	80428035	4080	4080	4080	4080	0
188	20241224	161100	80428035	4080	4080	4080	4080	0
189	20241224	161000	80428035	4080	4080	4080	4080	0
190	20241224	160900	80428035	4080	4080	4080	4080	0
191	20241224	160800	80428035	4080	4080	4080	4080	0
192	20241224	160700	80428035	4080	4080	4080	4080	0
193	20241224	160600	80428035	4080	4080	4080	4080	0
194	20241224	160500	80428035	4080	4080	4080	4080	0
195	20241224	160400	80428035	4080	4080	4080	4080	0
196	20241224	160300	80428035	4080	4080	4080	4080	0
197	20241224	160200	80428035	4080	4080	4080	4080	0
198	20241224	160100	80428035	4080	4080	4080	4080	0
199	20241224	160000	80428035	4080	4080	4080	4080	0
200	20241224	155900	80428035	4080	4080	4080	4080	0
201	20241224	155800	80428035	4080	4080	4080	4080	0
202	20241224	155700	80428035	4080	4080	4080	4080	0
203	20241224	155600	80428035	4080	4080	4080	4080	0
204	20241224	155500	80428035	4080	4080	4080	4080	0
205	20241224	155400	80428035	4080	4080	4080	4080	0
206	20241224	155300	80428035	4080	4080	4080	4080	0
207	20241224	155200	80428035	4080	4080	4080	4080	0
208	20241224	155100	80428035	4080	4080	4080	4080	0
209	20241224	155000	80428035	4080	4080	4080	4080	0
210	20241224	154900	80428035	4080	4080	4080	4080	0
211	20241224	154800	80428035	4080	4080	4080	4080	0
212	20241224	154700	80428035	4080	4080	4080	4080	71
213	20241224	154600	80428035	4080	4080	4080	4080	0
214	20241224	154500	80428035	4080	4080	4080	4080	0
215	20241224	154400	80428035	4080	4080	4080	4080	0
216	20241224	154300	80428035	4080	4080	4080	4080	0
217	20241224	154200	80428035	4080	4080	4080	4080	0
218	20241224	154100	80428035	4080	4080	4080	4080	0
219	20241224	154000	80428035	4080	4080	4080	4080	0
220	20241224	153900	80428035	4080	4080	4080	4080	0
221	20241224	153800	80428035	4080	4080	4080	4080	0
222	20241224	153700	80428035	4080	4080	4080	4080	0
223	20241224	153600	80428035	4080	4080	4080	4080	0
224	20241224	153500	80428035	4080	4080	4080	4080	0
225	20241224	153400	80428035	4080	4080	4080	4080	0
226	20241224	153300	80428035	4080	4080	4080	4080	0
227	20241224	153200	80428035	4080	4080	4080	4080	0
228	20241224	153100	80428035	4080	4080	4080	4080	0
229	20241224	153000	80428035	4080	4080	4080	4080	71
230	20241224	152900	80138355	4080	4080	4080	4080	0
231	20241224	152800	80138355	4080	4080	4080	4080	0
232	20241224	152700	80138355	4080	4080	4080	4080	0
233	20241224	152600	80138355	4080	4080	4080	4080	0
234	20241224	152500	80138355	4080	4080	4080	4080	0
235	20241224	152400	80138355	4080	4080	4080	4080	0
236	20241224	152300	80138355	4080	4080	4080	4080	0
237	20241224	152200	80138355	4080	4080	4080	4080	0
238	20241224	152100	80138355	4080	4080	4080	4080	0
239	20241224	152000	80138355	4080	4080	4080	4080	0
240	20241224	151900	80138355	4080	4080	4080	4080	30
241	20241224	151800	80015955	4060	4060	4060	4060	0
242	20241224	151700	80015955	4060	4075	4075	4060	260
243	20241224	151600	78956915	4080	4080	4080	4080	0
244	20241224	151500	78956915	4080	4080	4080	4080	1
245	20241224	151400	78952835	4080	4080	4080	4080	0
246	20241224	151300	78952835	4080	4080	4080	4080	0
247	20241224	151200	78952835	4080	4080	4080	4080	0
248	20241224	151100	78952835	4080	4080	4080	4080	0
249	20241224	151000	78952835	4080	4075	4080	4075	36
250	20241224	150900	78806045	4075	4075	4075	4075	168
251	20241224	150800	78121445	4080	4080	4080	4080	50
252	20241224	150700	77917445	4075	4075	4075	4075	1
253	20241224	150600	77913370	4070	4070	4070	4070	0
254	20241224	150500	77913370	4070	4070	4070	4070	0
255	20241224	150400	77913370	4070	4070	4070	4070	0
256	20241224	150300	77913370	4070	4070	4070	4070	0
257	20241224	150200	77913370	4070	4070	4070	4070	0
258	20241224	150100	77913370	4070	4070	4070	4070	0
259	20241224	150000	77913370	4070	4070	4070	4070	0
260	20241224	145900	77913370	4070	4070	4070	4070	0
261	20241224	145800	77913370	4070	4070	4070	4070	0
262	20241224	145700	77913370	4070	4070	4070	4070	0
263	20241224	145600	77913370	4070	4070	4070	4070	0
264	20241224	145500	77913370	4070	4070	4070	4070	1
265	20241224	145400	77909300	4075	4075	4075	4075	1
266	20241224	145300	77905225	4080	4080	4080	4080	0
267	20241224	145200	77905225	4080	4080	4080	4080	0
268	20241224	145100	77905225	4080	4080	4080	4080	0
269	20241224	145000	77905225	4080	4080	4080	4080	0
270	20241224	144900	77905225	4080	4080	4080	4080	0
271	20241224	144800	77905225	4080	4080	4080	4080	0
272	20241224	144700	77905225	4080	4080	4080	4080	0
273	20241224	144600	77905225	4080	4080	4080	4080	30
274	20241224	144500	77782825	4075	4075	4075	4075	0
275	20241224	144400	77782825	4075	4075	4075	4075	1
276	20241224	144300	77778750	4075	4075	4075	4075	0
277	20241224	144200	77778750	4075	4075	4075	4075	0
278	20241224	144100	77778750	4075	4075	4075	4075	0
279	20241224	144000	77778750	4075	4075	4075	4075	0
280	20241224	143900	77778750	4075	4075	4075	4075	281
281	20241224	143800	76633675	4075	4075	4075	4075	45
282	20241224	143700	76450300	4075	4075	4075	4075	2
283	20241224	143600	76442150	4080	4080	4080	4080	0
284	20241224	143500	76442150	4080	4080	4080	4080	0
285	20241224	143400	76442150	4080	4080	4080	4080	8
286	20241224	143300	76409510	4080	4080	4080	4080	0
287	20241224	143200	76409510	4080	4080	4080	4080	0
288	20241224	143100	76409510	4080	4080	4080	4080	98
289	20241224	143000	76009670	4080	4080	4080	4080	0
290	20241224	142900	76009670	4080	4080	4080	4080	0
291	20241224	142800	76009670	4080	4080	4080	4080	1
292	20241224	142700	76005590	4085	4085	4085	4085	0
293	20241224	142600	76005590	4085	4085	4085	4085	0
294	20241224	142500	76005590	4085	4085	4085	4085	0
295	20241224	142400	76005590	4085	4085	4085	4085	3
296	20241224	142300	75993335	4085	4085	4085	4085	0
297	20241224	142200	75993335	4085	4085	4085	4085	0
298	20241224	142100	75993335	4085	4085	4085	4085	0
299	20241224	142000	75993335	4085	4085	4085	4085	0
300	20241224	141900	75993335	4085	4085	4085	4085	0
301	20241224	141800	75993335	4085	4085	4085	4085	0
302	20241224	141700	75993335	4085	4085	4085	4085	3
303	20241224	141600	75981080	4090	4085	4090	4085	37
304	20241224	141500	75829930	4080	4080	4080	4080	0
305	20241224	141400	75829930	4080	4080	4080	4080	0
306	20241224	141300	75829930	4080	4080	4080	4080	0
307	20241224	141200	75829930	4080	4080	4080	4080	0
308	20241224	141100	75829930	4080	4080	4080	4080	0
309	20241224	141000	75829930	4080	4080	4080	4080	0
310	20241224	140900	75829930	4080	4080	4080	4080	0
311	20241224	140800	75829930	4080	4080	4080	4080	0
312	20241224	140700	75829930	4080	4080	4080	4080	33
313	20241224	140600	75695290	4080	4080	4080	4080	17
314	20241224	140500	75625930	4075	4075	4075	4075	0
315	20241224	140400	75625930	4075	4075	4075	4075	0
316	20241224	140300	75625930	4075	4075	4075	4075	0
317	20241224	140200	75625930	4075	4075	4075	4075	0
318	20241224	140100	75625930	4075	4075	4075	4075	0
319	20241224	140000	75625930	4075	4060	4075	4060	1901
320	20241224	135900	67898455	4055	4055	4055	4055	0
321	20241224	135800	67898455	4055	4055	4055	4055	29
322	20241224	135700	67780860	4060	4060	4060	4060	0
323	20241224	135600	67780860	4060	4060	4060	4060	0
324	20241224	135500	67780860	4060	4060	4060	4060	0
325	20241224	135400	67780860	4060	4060	4060	4060	415
326	20241224	135300	66095960	4060	4060	4060	4060	0
327	20241224	135200	66095960	4060	4060	4060	4060	0
328	20241224	135100	66095960	4060	4060	4060	4060	0
329	20241224	135000	66095960	4060	4060	4060	4060	0
330	20241224	134900	66095960	4060	4060	4060	4060	0
331	20241224	134800	66095960	4060	4060	4060	4060	0
332	20241224	134700	66095960	4060	4060	4060	4060	0
333	20241224	134600	66095960	4060	4060	4060	4060	0
334	20241224	134500	66095960	4060	4060	4060	4060	0
335	20241224	134400	66095960	4060	4060	4060	4060	0
336	20241224	134300	66095960	4060	4060	4060	4060	0
337	20241224	134200	66095960	4060	4060	4060	4060	0
338	20241224	134100	66095960	4060	4060	4060	4060	0
339	20241224	134000	66095960	4060	4060	4060	4060	150
340	20241224	133900	65486960	4055	4055	4055	4055	1
341	20241224	133800	65482905	4065	4065	4065	4065	0
342	20241224	133700	65482905	4065	4065	4065	4065	0
343	20241224	133600	65482905	4065	4065	4065	4065	0
344	20241224	133500	65482905	4065	4065	4065	4065	1
345	20241224	133400	65478840	4060	4060	4060	4060	100
346	20241224	133300	65072840	4055	4055	4055	4055	0
347	20241224	133200	65072840	4055	4055	4055	4055	0
348	20241224	133100	65072840	4055	4055	4055	4055	0
349	20241224	133000	65072840	4055	4055	4055	4055	0
350	20241224	132900	65072840	4055	4055	4055	4055	0
351	20241224	132800	65072840	4055	4055	4055	4055	0
352	20241224	132700	65072840	4055	4055	4055	4055	0
353	20241224	132600	65072840	4055	4055	4055	4055	532
354	20241224	132500	62915580	4055	4055	4055	4055	0
355	20241224	132400	62915580	4055	4055	4055	4055	783
356	20241224	132300	59740515	4065	4065	4065	4065	0
357	20241224	132200	59740515	4065	4065	4065	4065	0
358	20241224	132100	59740515	4065	4065	4065	4065	0
359	20241224	132000	59740515	4065	4065	4065	4065	0
360	20241224	131900	59740515	4065	4065	4065	4065	0
361	20241224	131800	59740515	4065	4065	4065	4065	0
362	20241224	131700	59740515	4065	4065	4065	4065	0
363	20241224	131600	59740515	4065	4065	4065	4065	0
364	20241224	131500	59740515	4065	4065	4065	4065	0
365	20241224	131400	59740515	4065	4065	4065	4065	0
366	20241224	131300	59740515	4065	4065	4065	4065	0
367	20241224	131200	59740515	4065	4065	4065	4065	0
368	20241224	131100	59740515	4065	4065	4065	4065	0
369	20241224	131000	59740515	4065	4065	4065	4065	1
370	20241224	130900	59736450	4060	4060	4060	4060	0
371	20241224	130800	59736450	4060	4060	4060	4060	644
372	20241224	130700	57121810	4060	4060	4060	4060	0
373	20241224	130600	57121810	4060	4060	4060	4060	145
374	20241224	130500	56533110	4060	4060	4060	4060	0
375	20241224	130400	56533110	4060	4060	4060	4060	211
376	20241224	130300	55676450	4060	4060	4060	4060	0
377	20241224	130200	55676450	4060	4060	4060	4060	0
378	20241224	130100	55676450	4060	4060	4060	4060	0
379	20241224	130000	55676450	4060	4060	4060	4060	0
380	20241224	125900	55676450	4060	4060	4060	4060	0
381	20241224	125800	55676450	4060	4060	4060	4060	1
382	20241224	125700	55672390	4060	4060	4060	4060	0
383	20241224	125600	55672390	4060	4060	4060	4060	0
384	20241224	125500	55672390	4060	4060	4060	4060	0
385	20241224	125400	55672390	4060	4060	4060	4060	0
386	20241224	125300	55672390	4060	4060	4060	4060	0
387	20241224	125200	55672390	4060	4060	4060	4060	0
388	20241224	125100	55672390	4060	4060	4060	4060	0
389	20241224	125000	55672390	4060	4060	4060	4060	5
390	20241224	124900	55652090	4060	4060	4060	4060	1
391	20241224	124800	55648030	4060	4060	4060	4060	0
392	20241224	124700	55648030	4060	4060	4060	4060	0
393	20241224	124600	55648030	4060	4060	4060	4060	0
394	20241224	124500	55648030	4060	4060	4060	4060	0
395	20241224	124400	55648030	4060	4060	4060	4060	0
396	20241224	124300	55648030	4060	4060	4060	4060	0
397	20241224	124200	55648030	4060	4060	4060	4060	0
398	20241224	124100	55648030	4060	4060	4060	4060	0
399	20241224	124000	55648030	4060	4060	4060	4060	1
400	20241224	123900	55643970	4060	4060	4060	4060	0
401	20241224	123800	55643970	4060	4060	4060	4060	0
402	20241224	123700	55643970	4060	4060	4060	4060	0
403	20241224	123600	55643970	4060	4060	4060	4060	0
404	20241224	123500	55643970	4060	4060	4060	4060	3
405	20241224	123400	55631790	4060	4060	4060	4060	0
406	20241224	123300	55631790	4060	4060	4060	4060	0
407	20241224	123200	55631790	4060	4060	4060	4060	0
408	20241224	123100	55631790	4060	4060	4060	4060	1
409	20241224	123000	55627730	4060	4060	4060	4060	0
410	20241224	122900	55627730	4060	4060	4060	4060	0
411	20241224	122800	55627730	4060	4060	4060	4060	0
412	20241224	122700	55627730	4060	4060	4060	4060	1
413	20241224	122600	55623670	4050	4050	4050	4050	0
414	20241224	122500	55623670	4050	4050	4050	4050	30
415	20241224	122400	55502170	4050	4050	4050	4050	0
416	20241224	122300	55502170	4050	4050	4050	4050	0
417	20241224	122200	55502170	4050	4050	4050	4050	0
418	20241224	122100	55502170	4050	4050	4050	4050	0
419	20241224	122000	55502170	4050	4055	4055	4050	1060
420	20241224	121900	51207520	4060	4060	4060	4060	1
421	20241224	121800	51203460	4055	4055	4055	4055	0
422	20241224	121700	51203460	4055	4055	4055	4055	0
423	20241224	121600	51203460	4055	4055	4055	4055	1
424	20241224	121500	51199405	4055	4055	4055	4055	0
425	20241224	121400	51199405	4055	4055	4055	4055	0
426	20241224	121300	51199405	4055	4055	4055	4055	0
427	20241224	121200	51199405	4055	4055	4055	4055	0
428	20241224	121100	51199405	4055	4055	4055	4055	0
429	20241224	121000	51199405	4055	4055	4055	4055	1
430	20241224	120900	51195350	4060	4060	4060	4060	1
431	20241224	120800	51191290	4060	4060	4060	4060	0
432	20241224	120700	51191290	4060	4060	4060	4060	0
433	20241224	120600	51191290	4060	4060	4060	4060	0
434	20241224	120500	51191290	4060	4060	4060	4060	0
435	20241224	120400	51191290	4060	4060	4060	4060	938
436	20241224	120300	47383010	4055	4055	4055	4055	0
437	20241224	120200	47383010	4055	4055	4055	4055	62
438	20241224	120100	47131600	4055	4055	4055	4055	1
439	20241224	120000	47127545	4055	4055	4055	4055	0
440	20241224	115900	47127545	4055	4055	4055	4055	0
441	20241224	115800	47127545	4055	4055	4055	4055	0
442	20241224	115700	47127545	4055	4055	4055	4055	1
443	20241224	115600	47123490	4050	4050	4050	4050	0
444	20241224	115500	47123490	4050	4050	4050	4050	0
445	20241224	115400	47123490	4050	4050	4050	4050	0
446	20241224	115300	47123490	4050	4050	4050	4050	100
447	20241224	115200	46718490	4050	4050	4050	4050	0
448	20241224	115100	46718490	4050	4050	4050	4050	0
449	20241224	115000	46718490	4050	4050	4050	4050	0
450	20241224	114900	46718490	4050	4050	4050	4050	0
451	20241224	114800	46718490	4050	4050	4050	4050	1
452	20241224	114700	46714440	4055	4055	4055	4055	101
453	20241224	114600	46304885	4055	4055	4055	4055	0
454	20241224	114500	46304885	4055	4055	4055	4055	0
455	20241224	114400	46304885	4055	4055	4055	4055	0
456	20241224	114300	46304885	4055	4060	4060	4055	864
457	20241224	114200	42801320	4060	4060	4060	4060	0
458	20241224	114100	42801320	4060	4060	4060	4060	1
459	20241224	114000	42797260	4065	4065	4065	4065	0
460	20241224	113900	42797260	4065	4065	4065	4065	2
461	20241224	113800	42789130	4055	4055	4055	4055	0
462	20241224	113700	42789130	4055	4055	4055	4055	0
463	20241224	113600	42789130	4055	4055	4055	4055	0
464	20241224	113500	42789130	4055	4055	4055	4055	0
465	20241224	113400	42789130	4055	4055	4055	4055	123
466	20241224	113300	42290365	4055	4055	4055	4055	0
467	20241224	113200	42290365	4055	4055	4055	4055	1
468	20241224	113100	42286310	4055	4055	4055	4055	0
469	20241224	113000	42286310	4055	4055	4055	4055	1
470	20241224	112900	42282255	4055	4060	4060	4055	575
471	20241224	112800	39950330	4065	4065	4065	4065	0
472	20241224	112700	39950330	4065	4065	4065	4065	0
473	20241224	112600	39950330	4065	4065	4065	4065	1
474	20241224	112500	39946265	4060	4060	4060	4060	0
475	20241224	112400	39946265	4060	4060	4060	4060	0
476	20241224	112300	39946265	4060	4060	4060	4060	11
477	20241224	112200	39901605	4065	4065	4065	4065	0
478	20241224	112100	39901605	4065	4065	4065	4065	0
479	20241224	112000	39901605	4065	4065	4065	4065	0
480	20241224	111900	39901605	4065	4065	4065	4065	0
481	20241224	111800	39901605	4065	4065	4065	4065	0
482	20241224	111700	39901605	4065	4065	4065	4065	1
483	20241224	111600	39897540	4065	4065	4065	4065	3
484	20241224	111500	39885345	4065	4065	4065	4065	0
485	20241224	111400	39885345	4065	4065	4065	4065	0
486	20241224	111300	39885345	4065	4065	4065	4065	0
487	20241224	111200	39885345	4065	4065	4065	4065	0
488	20241224	111100	39885345	4065	4065	4065	4065	0
489	20241224	111000	39885345	4065	4065	4065	4065	0
490	20241224	110900	39885345	4065	4065	4065	4065	0
491	20241224	110800	39885345	4065	4065	4065	4065	1
492	20241224	110700	39881280	4065	4065	4065	4065	0
493	20241224	110600	39881280	4065	4065	4065	4065	0
494	20241224	110500	39881280	4065	4065	4065	4065	0
495	20241224	110400	39881280	4065	4065	4065	4065	0
496	20241224	110300	39881280	4065	4065	4065	4065	0
497	20241224	110200	39881280	4065	4065	4065	4065	0
498	20241224	110100	39881280	4065	4065	4065	4065	0
499	20241224	110000	39881280	4065	4065	4065	4065	0
500	20241224	105900	39881280	4065	4065	4065	4065	1
501	20241224	105800	39877215	4065	4065	4065	4065	0
502	20241224	105700	39877215	4065	4065	4065	4065	0
503	20241224	105600	39877215	4065	4065	4065	4065	0
504	20241224	105500	39877215	4065	4065	4065	4065	1
505	20241224	105400	39873150	4065	4065	4065	4065	0
506	20241224	105300	39873150	4065	4065	4065	4065	0
507	20241224	105200	39873150	4065	4065	4065	4065	1
508	20241224	105100	39869085	4065	4065	4065	4065	0
509	20241224	105000	39869085	4065	4065	4065	4065	0
510	20241224	104900	39869085	4065	4065	4065	4065	0
511	20241224	104800	39869085	4065	4065	4065	4065	0
512	20241224	104700	39869085	4065	4065	4065	4065	0
513	20241224	104600	39869085	4065	4065	4065	4065	1
514	20241224	104500	39865020	4065	4065	4065	4065	0
515	20241224	104400	39865020	4065	4065	4065	4065	0
516	20241224	104300	39865020	4065	4065	4065	4065	0
517	20241224	104200	39865020	4065	4065	4065	4065	0
518	20241224	104100	39865020	4065	4065	4065	4065	0
519	20241224	104000	39865020	4065	4065	4065	4065	0
520	20241224	103900	39865020	4065	4065	4065	4065	100
521	20241224	103800	39458520	4065	4065	4065	4065	1
522	20241224	103700	39454455	4060	4060	4060	4060	0
523	20241224	103600	39454455	4060	4060	4060	4060	0
524	20241224	103500	39454455	4060	4060	4060	4060	0
525	20241224	103400	39454455	4060	4060	4060	4060	0
526	20241224	103300	39454455	4060	4060	4060	4060	588
527	20241224	103200	37067175	4060	4060	4060	4060	1
528	20241224	103100	37063115	4060	4060	4060	4060	321
529	20241224	103000	35759855	4060	4060	4060	4060	0
530	20241224	102900	35759855	4060	4060	4060	4060	1
531	20241224	102800	35755795	4060	4060	4060	4060	0
532	20241224	102700	35755795	4060	4060	4060	4060	0
533	20241224	102600	35755795	4060	4060	4060	4060	0
534	20241224	102500	35755795	4060	4055	4060	4055	327
535	20241224	102400	34429565	4060	4060	4060	4060	7
536	20241224	102300	34401145	4060	4060	4060	4060	0
537	20241224	102200	34401145	4060	4060	4060	4060	0
538	20241224	102100	34401145	4060	4060	4060	4060	33
539	20241224	102000	34267165	4055	4055	4055	4055	175
540	20241224	101900	33557540	4055	4055	4055	4055	198
541	20241224	101800	32754650	4045	4045	4045	4045	0
542	20241224	101700	32754650	4045	4050	4050	4045	985
543	20241224	101600	28766635	4050	4055	4055	4050	136
544	20241224	101500	28215830	4055	4055	4055	4055	0
545	20241224	101400	28215830	4055	4055	4055	4055	0
546	20241224	101300	28215830	4055	4055	4055	4055	0
547	20241224	101200	28215830	4055	4055	4055	4055	0
548	20241224	101100	28215830	4055	4055	4055	4055	626
549	20241224	101000	25677400	4050	4050	4050	4050	1030
550	20241224	100900	21505900	4050	4050	4050	4050	2
551	20241224	100800	21497800	4065	4065	4065	4065	0
552	20241224	100700	21497800	4065	4055	4065	4055	371
553	20241224	100600	19993385	4065	4065	4065	4065	0
554	20241224	100500	19993385	4065	4065	4065	4065	195
555	20241224	100400	19200710	4070	4070	4070	4070	2
556	20241224	100300	19192570	4060	4060	4060	4060	0
557	20241224	100200	19192570	4060	4060	4060	4060	318
558	20241224	100100	17901490	4070	4070	4070	4070	2
559	20241224	100000	17893350	4070	4070	4070	4070	0
560	20241224	095900	17893350	4070	4070	4070	4070	28
561	20241224	095800	17779390	4070	4070	4070	4070	2
562	20241224	095700	17771250	4070	4070	4070	4070	2
563	20241224	095600	17763110	4070	4070	4070	4070	4
564	20241224	095500	17746830	4070	4070	4070	4070	0
565	20241224	095400	17746830	4070	4070	4070	4070	2
566	20241224	095300	17738690	4075	4075	4075	4075	0
567	20241224	095200	17738690	4075	4075	4075	4075	0
568	20241224	095100	17738690	4075	4075	4075	4075	0
569	20241224	095000	17738690	4075	4075	4075	4075	0
570	20241224	094900	17738690	4075	4070	4075	4070	271
571	20241224	094800	16634435	4070	4070	4070	4070	13
572	20241224	094700	16581525	4070	4070	4070	4070	0
573	20241224	094600	16581525	4070	4070	4070	4070	0
574	20241224	094500	16581525	4070	4070	4070	4070	59
575	20241224	094400	16341395	4070	4070	4070	4070	0
576	20241224	094300	16341395	4070	4070	4070	4070	0
577	20241224	094200	16341395	4070	4070	4070	4070	41
578	20241224	094100	16174525	4075	4075	4075	4075	0
579	20241224	094000	16174525	4075	4075	4075	4075	5
580	20241224	093900	16154150	4070	4070	4070	4070	110
581	20241224	093800	15706450	4075	4075	4075	4075	0
582	20241224	093700	15706450	4075	4075	4075	4075	0
583	20241224	093600	15706450	4075	4075	4075	4075	14
584	20241224	093500	15649400	4075	4075	4075	4075	536
585	20241224	093400	13465200	4075	4075	4075	4075	9
586	20241224	093300	13428525	4080	4080	4080	4080	380
587	20241224	093200	11878125	4080	4080	4080	4080	11
588	20241224	093100	11833245	4080	4080	4080	4080	3
589	20241224	093000	11821005	4080	4080	4080	4080	19
590	20241224	092900	11743485	4075	4075	4075	4075	0
591	20241224	092800	11743485	4075	4075	4075	4075	1
592	20241224	092700	11739410	4080	4080	4080	4080	0
593	20241224	092600	11739410	4080	4075	4080	4075	300
594	20241224	092500	10515415	4070	4070	4070	4070	0
595	20241224	092400	10515415	4070	4070	4070	4070	0
596	20241224	092300	10515415	4070	4065	4070	4060	542
597	20241224	092200	8314860	4065	4065	4065	4065	1
598	20241224	092100	8310795	4070	4070	4070	4070	0
599	20241224	092000	8310795	4070	4070	4070	4070	0
600	20241224	091900	8310795	4070	4070	4070	4070	0
601	20241224	091800	8310795	4070	4070	4070	4070	0
602	20241224	091700	8310795	4070	4070	4070	4070	0
603	20241224	091600	8310795	4070	4070	4070	4070	105
604	20241224	091500	7883445	4060	4060	4060	4060	0
605	20241224	091400	7883445	4060	4060	4060	4060	0
606	20241224	091300	7883445	4060	4060	4060	4060	0
607	20241224	091200	7883445	4060	4060	4060	4060	0
608	20241224	091100	7883445	4060	4060	4060	4060	95
609	20241224	091000	7497745	4055	4055	4055	4055	0
610	20241224	090900	7497745	4055	4060	4060	4055	562
611	20241224	090800	5218810	4055	4055	4055	4055	0
612	20241224	090700	5218810	4055	4055	4055	4055	0
613	20241224	090600	5218810	4055	4060	4060	4055	960
614	20241224	090500	1323125	4060	4060	4060	4060	200
615	20241224	090400	511125	4080	4080	4080	4080	0
616	20241224	090300	511125	4080	4080	4080	4080	0
617	20241224	090200	511125	4080	4080	4080	4080	0
618	20241224	090100	511125	4080	4080	4080	4080	0
619	20241224	090000	511125	4080	4055	4080	4055	125