KissMeData/009200/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185300	90530500	2090	2090	2090	2090	2760
3	20241224	185200	90530500	2090	2090	2090	2090	0
4	20241224	185100	90530500	2090	2090	2090	2090	0
5	20241224	185000	90530500	2090	2090	2090	2090	0
6	20241224	184900	90530500	2090	2090	2090	2090	0
7	20241224	184800	90530500	2090	2090	2090	2090	0
8	20241224	184700	90530500	2090	2090	2090	2090	0
9	20241224	184600	90530500	2090	2090	2090	2090	0
10	20241224	184500	90530500	2090	2090	2090	2090	0
11	20241224	184400	90530500	2090	2090	2090	2090	0
12	20241224	184300	90530500	2090	2090	2090	2090	0
13	20241224	184200	90530500	2090	2090	2090	2090	0
14	20241224	184100	90530500	2090	2090	2090	2090	0
15	20241224	184000	90530500	2090	2090	2090	2090	0
16	20241224	183900	90530500	2090	2090	2090	2090	0
17	20241224	183800	90530500	2090	2090	2090	2090	0
18	20241224	183700	90530500	2090	2090	2090	2090	0
19	20241224	183600	90530500	2090	2090	2090	2090	0
20	20241224	183500	90530500	2090	2090	2090	2090	0
21	20241224	183400	90530500	2090	2090	2090	2090	0
22	20241224	183300	90530500	2090	2090	2090	2090	0
23	20241224	183200	90530500	2090	2090	2090	2090	0
24	20241224	183100	90530500	2090	2090	2090	2090	0
25	20241224	183000	90530500	2090	2090	2090	2090	0
26	20241224	182900	90530500	2090	2090	2090	2090	0
27	20241224	182800	90530500	2090	2090	2090	2090	0
28	20241224	182700	90530500	2090	2090	2090	2090	0
29	20241224	182600	90530500	2090	2090	2090	2090	0
30	20241224	182500	90530500	2090	2090	2090	2090	0
31	20241224	182400	90530500	2090	2090	2090	2090	0
32	20241224	182300	90530500	2090	2090	2090	2090	2760
33	20241224	182200	90530500	2090	2090	2090	2090	0
34	20241224	182100	90530500	2090	2090	2090	2090	0
35	20241224	182000	90530500	2090	2090	2090	2090	0
36	20241224	181900	90530500	2090	2090	2090	2090	0
37	20241224	181800	90530500	2090	2090	2090	2090	0
38	20241224	181700	90530500	2090	2090	2090	2090	0
39	20241224	181600	90530500	2090	2090	2090	2090	0
40	20241224	181500	90530500	2090	2090	2090	2090	0
41	20241224	181400	90530500	2090	2090	2090	2090	0
42	20241224	181300	90530500	2090	2090	2090	2090	0
43	20241224	181200	90530500	2090	2090	2090	2090	0
44	20241224	181100	90530500	2090	2090	2090	2090	0
45	20241224	181000	90530500	2090	2090	2090	2090	0
46	20241224	180900	90530500	2090	2090	2090	2090	0
47	20241224	180800	90530500	2090	2090	2090	2090	0
48	20241224	180700	90530500	2090	2090	2090	2090	0
49	20241224	180600	90530500	2090	2090	2090	2090	0
50	20241224	180500	90530500	2090	2090	2090	2090	0
51	20241224	180400	90530500	2090	2090	2090	2090	0
52	20241224	180300	90530500	2090	2090	2090	2090	0
53	20241224	180200	90530500	2090	2090	2090	2090	0
54	20241224	180100	90530500	2090	2090	2090	2090	0
55	20241224	180000	90530500	2090	2090	2090	2090	0
56	20241224	175900	90530500	2090	2090	2090	2090	0
57	20241224	175800	90530500	2090	2090	2090	2090	0
58	20241224	175700	90530500	2090	2090	2090	2090	0
59	20241224	175600	90530500	2090	2090	2090	2090	0
60	20241224	175500	90530500	2090	2090	2090	2090	0
61	20241224	175400	90530500	2090	2090	2090	2090	0
62	20241224	175300	90530500	2090	2090	2090	2090	2760
63	20241224	175200	90530500	2090	2090	2090	2090	0
64	20241224	175100	90530500	2090	2090	2090	2090	0
65	20241224	175000	90530500	2090	2090	2090	2090	0
66	20241224	174900	90530500	2090	2090	2090	2090	0
67	20241224	174800	90530500	2090	2090	2090	2090	0
68	20241224	174700	90530500	2090	2090	2090	2090	0
69	20241224	174600	90530500	2090	2090	2090	2090	0
70	20241224	174500	90530500	2090	2090	2090	2090	0
71	20241224	174400	90530500	2090	2090	2090	2090	0
72	20241224	174300	90530500	2090	2090	2090	2090	0
73	20241224	174200	90530500	2090	2090	2090	2090	0
74	20241224	174100	90530500	2090	2090	2090	2090	0
75	20241224	174000	90530500	2090	2090	2090	2090	0
76	20241224	173900	90530500	2090	2090	2090	2090	0
77	20241224	173800	90530500	2090	2090	2090	2090	0
78	20241224	173700	90530500	2090	2090	2090	2090	0
79	20241224	173600	90530500	2090	2090	2090	2090	0
80	20241224	173500	90530500	2090	2090	2090	2090	0
81	20241224	173400	90530500	2090	2090	2090	2090	0
82	20241224	173300	90530500	2090	2090	2090	2090	0
83	20241224	173200	90530500	2090	2090	2090	2090	0
84	20241224	173100	90530500	2090	2090	2090	2090	0
85	20241224	173000	90530500	2090	2090	2090	2090	0
86	20241224	172900	90530500	2090	2090	2090	2090	0
87	20241224	172800	90530500	2090	2090	2090	2090	0
88	20241224	172700	90530500	2090	2090	2090	2090	0
89	20241224	172600	90530500	2090	2090	2090	2090	0
90	20241224	172500	90530500	2090	2090	2090	2090	0
91	20241224	172400	90530500	2090	2090	2090	2090	0
92	20241224	172300	90530500	2090	2090	2090	2090	2760
93	20241224	172200	90530500	2090	2090	2090	2090	0
94	20241224	172100	90530500	2090	2090	2090	2090	0
95	20241224	172000	90530500	2090	2090	2090	2090	0
96	20241224	171900	90530500	2090	2090	2090	2090	0
97	20241224	171800	90530500	2090	2090	2090	2090	0
98	20241224	171700	90530500	2090	2090	2090	2090	0
99	20241224	171600	90530500	2090	2090	2090	2090	0
100	20241224	171500	90530500	2090	2090	2090	2090	0
101	20241224	171400	90530500	2090	2090	2090	2090	0
102	20241224	171300	90530500	2090	2090	2090	2090	0
103	20241224	171200	90530500	2090	2090	2090	2090	0
104	20241224	171100	90530500	2090	2090	2090	2090	0
105	20241224	171000	90530500	2090	2090	2090	2090	0
106	20241224	170900	90530500	2090	2090	2090	2090	0
107	20241224	170800	90530500	2090	2090	2090	2090	0
108	20241224	170700	90530500	2090	2090	2090	2090	0
109	20241224	170600	90530500	2090	2090	2090	2090	0
110	20241224	170500	90530500	2090	2090	2090	2090	0
111	20241224	170400	90530500	2090	2090	2090	2090	0
112	20241224	170300	90530500	2090	2090	2090	2090	0
113	20241224	170200	90530500	2090	2090	2090	2090	0
114	20241224	170100	90530500	2090	2090	2090	2090	0
115	20241224	170000	90530500	2090	2090	2090	2090	0
116	20241224	165900	90530500	2090	2090	2090	2090	0
117	20241224	165800	90530500	2090	2090	2090	2090	0
118	20241224	165700	90530500	2090	2090	2090	2090	0
119	20241224	165600	90530500	2090	2090	2090	2090	0
120	20241224	165500	90530500	2090	2090	2090	2090	0
121	20241224	165400	90530500	2090	2090	2090	2090	0
122	20241224	165300	90530500	2090	2090	2090	2090	2760
123	20241224	165200	90530500	2090	2090	2090	2090	0
124	20241224	165100	90530500	2090	2090	2090	2090	0
125	20241224	165000	90530500	2090	2090	2090	2090	0
126	20241224	164900	90530500	2090	2090	2090	2090	0
127	20241224	164800	90530500	2090	2090	2090	2090	0
128	20241224	164700	90530500	2090	2090	2090	2090	0
129	20241224	164600	90530500	2090	2090	2090	2090	0
130	20241224	164500	90530500	2090	2090	2090	2090	0
131	20241224	164400	90530500	2090	2090	2090	2090	0
132	20241224	164300	90530500	2090	2090	2090	2090	0
133	20241224	164200	90530500	2090	2090	2090	2090	0
134	20241224	164100	90530500	2090	2090	2090	2090	0
135	20241224	164000	90530500	2090	2090	2090	2090	0
136	20241224	163900	90530500	2090	2090	2090	2090	0
137	20241224	163800	90530500	2090	2090	2090	2090	0
138	20241224	163700	90530500	2090	2090	2090	2090	0
139	20241224	163600	90530500	2090	2090	2090	2090	0
140	20241224	163500	90530500	2090	2090	2090	2090	0
141	20241224	163400	90530500	2090	2090	2090	2090	0
142	20241224	163300	90530500	2090	2090	2090	2090	0
143	20241224	163200	90530500	2090	2090	2090	2090	0
144	20241224	163100	90530500	2090	2090	2090	2090	0
145	20241224	163000	90530500	2090	2090	2090	2090	0
146	20241224	162900	90530500	2090	2090	2090	2090	0
147	20241224	162800	90530500	2090	2090	2090	2090	0
148	20241224	162700	90530500	2090	2090	2090	2090	0
149	20241224	162600	90530500	2090	2090	2090	2090	0
150	20241224	162500	90530500	2090	2090	2090	2090	0
151	20241224	162400	90530500	2090	2090	2090	2090	0
152	20241224	162300	90530500	2090	2090	2090	2090	2760
153	20241224	162200	90530500	2090	2090	2090	2090	0
154	20241224	162100	90530500	2090	2090	2090	2090	0
155	20241224	162000	90530500	2090	2090	2090	2090	0
156	20241224	161900	90530500	2090	2090	2090	2090	0
157	20241224	161800	90530500	2090	2090	2090	2090	0
158	20241224	161700	90530500	2090	2090	2090	2090	0
159	20241224	161600	90530500	2090	2090	2090	2090	0
160	20241224	161500	90530500	2090	2090	2090	2090	0
161	20241224	161400	90530500	2090	2090	2090	2090	0
162	20241224	161300	90530500	2090	2090	2090	2090	0
163	20241224	161200	90530500	2090	2090	2090	2090	0
164	20241224	161100	90530500	2090	2090	2090	2090	0
165	20241224	161000	90530500	2090	2090	2090	2090	0
166	20241224	160900	90530500	2090	2090	2090	2090	0
167	20241224	160800	90530500	2090	2090	2090	2090	0
168	20241224	160700	90530500	2090	2090	2090	2090	0
169	20241224	160600	90530500	2090	2090	2090	2090	0
170	20241224	160500	90530500	2090	2090	2090	2090	0
171	20241224	160400	90530500	2090	2090	2090	2090	0
172	20241224	160300	90530500	2090	2090	2090	2090	0
173	20241224	160200	90530500	2090	2090	2090	2090	0
174	20241224	160100	90530500	2090	2090	2090	2090	0
175	20241224	160000	90530500	2090	2090	2090	2090	0
176	20241224	155900	90530500	2090	2090	2090	2090	0
177	20241224	155800	90530500	2090	2090	2090	2090	0
178	20241224	155700	90530500	2090	2090	2090	2090	0
179	20241224	155600	90530500	2090	2090	2090	2090	0
180	20241224	155500	90530500	2090	2090	2090	2090	0
181	20241224	155400	90530500	2090	2090	2090	2090	0
182	20241224	155300	90530500	2090	2090	2090	2090	2760
183	20241224	155200	90530500	2090	2090	2090	2090	0
184	20241224	155100	90530500	2090	2090	2090	2090	0
185	20241224	155000	90530500	2090	2090	2090	2090	0
186	20241224	154900	90530500	2090	2090	2090	2090	0
187	20241224	154800	90530500	2090	2090	2090	2090	0
188	20241224	154700	90530500	2090	2090	2090	2090	0
189	20241224	154600	90530500	2090	2090	2090	2090	0
190	20241224	154500	90530500	2090	2090	2090	2090	0
191	20241224	154400	90530500	2090	2090	2090	2090	0
192	20241224	154300	90530500	2090	2090	2090	2090	0
193	20241224	154200	90530500	2090	2090	2090	2090	0
194	20241224	154100	90530500	2090	2090	2090	2090	0
195	20241224	154000	90530500	2090	2090	2090	2090	0
196	20241224	153900	90530500	2090	2090	2090	2090	0
197	20241224	153800	90530500	2090	2090	2090	2090	0
198	20241224	153700	90530500	2090	2090	2090	2090	0
199	20241224	153600	90530500	2090	2090	2090	2090	0
200	20241224	153500	90530500	2090	2090	2090	2090	0
201	20241224	153400	90530500	2090	2090	2090	2090	0
202	20241224	153300	90530500	2090	2090	2090	2090	0
203	20241224	153200	90530500	2090	2090	2090	2090	0
204	20241224	153100	90530500	2090	2090	2090	2090	0
205	20241224	153000	90530500	2090	2090	2090	2090	2760
206	20241224	152900	84762100	2090	2090	2090	2090	0
207	20241224	152800	84762100	2090	2090	2090	2090	0
208	20241224	152700	84762100	2090	2090	2090	2090	0
209	20241224	152600	84762100	2090	2090	2090	2090	0
210	20241224	152500	84762100	2090	2090	2090	2090	0
211	20241224	152400	84762100	2090	2090	2090	2090	0
212	20241224	152300	84762100	2090	2090	2090	2090	0
213	20241224	152200	84762100	2090	2090	2090	2090	0
214	20241224	152100	84762100	2090	2090	2090	2090	0
215	20241224	152000	84762100	2090	2090	2090	2090	0
216	20241224	151900	84762100	2090	2095	2095	2090	321
217	20241224	151800	84089700	2095	2095	2095	2095	0
218	20241224	151700	84089700	2095	2095	2095	2095	6
219	20241224	151600	84077130	2095	2095	2095	2095	9
220	20241224	151500	84058275	2095	2095	2095	2095	5
221	20241224	151400	84047800	2095	2095	2095	2095	0
222	20241224	151300	84047800	2095	2095	2095	2095	6
223	20241224	151200	84035230	2095	2095	2095	2095	14
224	20241224	151100	84005900	2095	2095	2095	2090	243
225	20241224	151000	83497935	2095	2095	2095	2090	3635
226	20241224	150900	75900710	2090	2090	2090	2090	98
227	20241224	150800	75695890	2095	2095	2095	2095	0
228	20241224	150700	75695890	2095	2095	2095	2095	0
229	20241224	150600	75695890	2095	2095	2095	2095	95
230	20241224	150500	75496865	2095	2095	2095	2095	9
231	20241224	150400	75478010	2095	2095	2095	2090	16
232	20241224	150300	75444500	2095	2090	2095	2090	208
233	20241224	150200	75009765	2095	2095	2095	2095	0
234	20241224	150100	75009765	2095	2095	2095	2095	70
235	20241224	150000	74863115	2095	2095	2095	2095	0
236	20241224	145900	74863115	2095	2095	2095	2095	0
237	20241224	145800	74863115	2095	2095	2095	2095	0
238	20241224	145700	74863115	2095	2095	2095	2095	0
239	20241224	145600	74863115	2095	2095	2095	2095	0
240	20241224	145500	74863115	2095	2095	2095	2095	0
241	20241224	145400	74863115	2095	2090	2095	2090	72
242	20241224	145300	74712605	2095	2095	2095	2095	50
243	20241224	145200	74607855	2095	2095	2095	2095	0
244	20241224	145100	74607855	2095	2095	2095	2095	297
245	20241224	145000	73985640	2095	2095	2095	2095	312
246	20241224	144900	73332000	2095	2095	2095	2095	0
247	20241224	144800	73332000	2095	2095	2095	2095	0
248	20241224	144700	73332000	2095	2095	2095	2095	0
249	20241224	144600	73332000	2095	2095	2095	2095	4
250	20241224	144500	73323620	2095	2090	2095	2090	6
251	20241224	144400	73311055	2095	2095	2095	2095	0
252	20241224	144300	73311055	2095	2095	2095	2095	0
253	20241224	144200	73311055	2095	2095	2095	2095	0
254	20241224	144100	73311055	2095	2095	2095	2095	0
255	20241224	144000	73311055	2095	2095	2095	2095	0
256	20241224	143900	73311055	2095	2095	2095	2095	0
257	20241224	143800	73311055	2095	2095	2095	2095	0
258	20241224	143700	73311055	2095	2095	2095	2095	0
259	20241224	143600	73311055	2095	2095	2095	2095	7
260	20241224	143500	73296390	2095	2090	2095	2090	16
261	20241224	143400	73262875	2095	2095	2095	2095	0
262	20241224	143300	73262875	2095	2095	2095	2095	0
263	20241224	143200	73262875	2095	2090	2095	2090	7
264	20241224	143100	73248220	2095	2095	2095	2095	7
265	20241224	143000	73233555	2095	2090	2095	2090	265
266	20241224	142900	72679695	2095	2095	2095	2095	117
267	20241224	142800	72434580	2095	2095	2095	2090	1153
268	20241224	142700	70024755	2095	2095	2095	2095	13
269	20241224	142600	69997520	2095	2095	2095	2095	0
270	20241224	142500	69997520	2095	2095	2095	2095	0
271	20241224	142400	69997520	2095	2095	2095	2095	0
272	20241224	142300	69997520	2095	2095	2095	2095	0
273	20241224	142200	69997520	2095	2095	2095	2095	0
274	20241224	142100	69997520	2095	2095	2095	2095	0
275	20241224	142000	69997520	2095	2095	2095	2095	0
276	20241224	141900	69997520	2095	2095	2095	2095	0
277	20241224	141800	69997520	2095	2095	2095	2095	10
278	20241224	141700	69976570	2095	2095	2095	2095	48
279	20241224	141600	69876010	2095	2095	2095	2095	0
280	20241224	141500	69876010	2095	2095	2095	2095	0
281	20241224	141400	69876010	2095	2095	2095	2095	0
282	20241224	141300	69876010	2095	2095	2095	2095	0
283	20241224	141200	69876010	2095	2095	2095	2095	0
284	20241224	141100	69876010	2095	2095	2095	2095	0
285	20241224	141000	69876010	2095	2095	2095	2095	0
286	20241224	140900	69876010	2095	2095	2095	2095	0
287	20241224	140800	69876010	2095	2095	2095	2090	25
288	20241224	140700	69823645	2095	2095	2095	2095	0
289	20241224	140600	69823645	2095	2095	2095	2095	0
290	20241224	140500	69823645	2095	2095	2095	2095	550
291	20241224	140400	68671395	2095	2095	2095	2095	0
292	20241224	140300	68671395	2095	2095	2095	2095	0
293	20241224	140200	68671395	2095	2095	2095	2095	0
294	20241224	140100	68671395	2095	2095	2095	2095	0
295	20241224	140000	68671395	2095	2095	2095	2095	0
296	20241224	135900	68671395	2095	2095	2095	2095	0
297	20241224	135800	68671395	2095	2095	2095	2095	222
298	20241224	135700	68206305	2095	2095	2095	2095	339
299	20241224	135600	67496100	2095	2095	2095	2095	7
300	20241224	135500	67481435	2095	2095	2095	2095	14
301	20241224	135400	67452105	2090	2090	2090	2090	67
302	20241224	135300	67312075	2095	2095	2095	2095	0
303	20241224	135200	67312075	2095	2095	2095	2095	0
304	20241224	135100	67312075	2095	2095	2095	2095	0
305	20241224	135000	67312075	2095	2095	2095	2095	0
306	20241224	134900	67312075	2095	2095	2095	2095	24
307	20241224	134800	67261795	2095	2090	2095	2090	245
308	20241224	134700	66749720	2095	2095	2095	2095	0
309	20241224	134600	66749720	2095	2095	2095	2095	0
310	20241224	134500	66749720	2095	2095	2095	2095	0
311	20241224	134400	66749720	2095	2095	2095	2095	0
312	20241224	134300	66749720	2095	2095	2095	2095	0
313	20241224	134200	66749720	2095	2095	2095	2095	2
314	20241224	134100	66745530	2095	2095	2095	2095	500
315	20241224	134000	65698030	2095	2095	2095	2095	500
316	20241224	133900	64650530	2095	2090	2095	2090	8
317	20241224	133800	64633785	2095	2095	2095	2095	0
318	20241224	133700	64633785	2095	2095	2095	2095	17
319	20241224	133600	64598170	2095	2095	2095	2090	116
320	20241224	133500	64355625	2095	2095	2095	2090	66
321	20241224	133400	64217605	2095	2090	2095	2090	2045
322	20241224	133300	59943535	2095	2090	2095	2090	4
323	20241224	133200	59935165	2095	2095	2095	2095	0
324	20241224	133100	59935165	2095	2095	2095	2095	0
325	20241224	133000	59935165	2095	2095	2095	2095	14
326	20241224	132900	59905835	2095	2090	2095	2090	1026
327	20241224	132800	57761395	2095	2095	2095	2095	0
328	20241224	132700	57761395	2095	2095	2095	2095	0
329	20241224	132600	57761395	2095	2095	2095	2095	99
330	20241224	132500	57553990	2095	2095	2095	2095	0
331	20241224	132400	57553990	2095	2095	2095	2095	0
332	20241224	132300	57553990	2095	2095	2095	2095	0
333	20241224	132200	57553990	2095	2095	2095	2095	29
334	20241224	132100	57493235	2095	2090	2095	2090	51
335	20241224	132000	57386635	2095	2095	2095	2095	0
336	20241224	131900	57386635	2095	2095	2095	2095	0
337	20241224	131800	57386635	2095	2095	2095	2095	0
338	20241224	131700	57386635	2095	2095	2095	2095	1
339	20241224	131600	57384540	2090	2090	2090	2090	1000
340	20241224	131500	55294540	2095	2095	2095	2095	0
341	20241224	131400	55294540	2095	2095	2095	2095	0
342	20241224	131300	55294540	2095	2095	2095	2095	0
343	20241224	131200	55294540	2095	2095	2095	2095	0
344	20241224	131100	55294540	2095	2095	2095	2095	0
345	20241224	131000	55294540	2095	2095	2095	2095	0
346	20241224	130900	55294540	2095	2095	2095	2095	0
347	20241224	130800	55294540	2095	2095	2095	2095	0
348	20241224	130700	55294540	2095	2090	2095	2090	12
349	20241224	130600	55269445	2095	2095	2095	2095	0
350	20241224	130500	55269445	2095	2095	2095	2095	0
351	20241224	130400	55269445	2095	2095	2095	2095	900
352	20241224	130300	53383945	2095	2095	2095	2095	0
353	20241224	130200	53383945	2095	2095	2095	2095	0
354	20241224	130100	53383945	2095	2095	2095	2095	0
355	20241224	130000	53383945	2095	2095	2095	2095	0
356	20241224	125900	53383945	2095	2095	2095	2095	250
357	20241224	125800	52860195	2095	2095	2095	2095	0
358	20241224	125700	52860195	2095	2095	2095	2095	100
359	20241224	125600	52650695	2095	2095	2095	2095	0
360	20241224	125500	52650695	2095	2095	2095	2095	0
361	20241224	125400	52650695	2095	2095	2095	2095	0
362	20241224	125300	52650695	2095	2095	2095	2095	0
363	20241224	125200	52650695	2095	2095	2095	2095	0
364	20241224	125100	52650695	2095	2095	2095	2095	0
365	20241224	125000	52650695	2095	2095	2095	2090	1847
366	20241224	124900	48790455	2090	2090	2090	2090	45
367	20241224	124800	48696405	2090	2090	2090	2090	0
368	20241224	124700	48696405	2090	2090	2090	2090	0
369	20241224	124600	48696405	2090	2090	2090	2090	0
370	20241224	124500	48696405	2090	2090	2090	2090	0
371	20241224	124400	48696405	2090	2090	2090	2090	0
372	20241224	124300	48696405	2090	2090	2090	2090	0
373	20241224	124200	48696405	2090	2090	2090	2090	0
374	20241224	124100	48696405	2090	2090	2090	2090	0
375	20241224	124000	48696405	2090	2090	2090	2090	0
376	20241224	123900	48696405	2090	2090	2090	2090	0
377	20241224	123800	48696405	2090	2090	2090	2090	0
378	20241224	123700	48696405	2090	2090	2090	2090	0
379	20241224	123600	48696405	2090	2090	2090	2090	0
380	20241224	123500	48696405	2090	2090	2090	2090	0
381	20241224	123400	48696405	2090	2090	2090	2090	0
382	20241224	123300	48696405	2090	2090	2090	2090	0
383	20241224	123200	48696405	2090	2090	2090	2090	0
384	20241224	123100	48696405	2090	2090	2090	2090	9
385	20241224	123000	48677595	2090	2090	2090	2090	0
386	20241224	122900	48677595	2090	2090	2090	2090	1
387	20241224	122800	48675505	2095	2095	2095	2095	0
388	20241224	122700	48675505	2095	2095	2095	2095	0
389	20241224	122600	48675505	2095	2095	2095	2095	477
390	20241224	122500	47676190	2090	2090	2090	2090	0
391	20241224	122400	47676190	2090	2090	2090	2090	223
392	20241224	122300	47210120	2090	2090	2090	2090	986
393	20241224	122200	45149380	2090	2090	2090	2090	0
394	20241224	122100	45149380	2090	2090	2090	2090	109
395	20241224	122000	44921570	2085	2085	2085	2085	49
396	20241224	121900	44819405	2085	2085	2085	2085	0
397	20241224	121800	44819405	2085	2085	2085	2085	1
398	20241224	121700	44817320	2080	2080	2080	2080	0
399	20241224	121600	44817320	2080	2080	2080	2080	10
400	20241224	121500	44796520	2085	2085	2085	2085	0
401	20241224	121400	44796520	2085	2085	2085	2085	0
402	20241224	121300	44796520	2085	2085	2085	2085	0
403	20241224	121200	44796520	2085	2085	2085	2085	0
404	20241224	121100	44796520	2085	2085	2085	2085	6
405	20241224	121000	44784010	2085	2085	2085	2080	96
406	20241224	120900	44583860	2080	2080	2080	2080	0
407	20241224	120800	44583860	2080	2080	2080	2080	0
408	20241224	120700	44583860	2080	2080	2080	2080	0
409	20241224	120600	44583860	2080	2080	2080	2080	0
410	20241224	120500	44583860	2080	2080	2080	2080	1
411	20241224	120400	44581780	2080	2080	2080	2080	1
412	20241224	120300	44579700	2090	2090	2090	2090	0
413	20241224	120200	44579700	2090	2090	2090	2090	0
414	20241224	120100	44579700	2090	2090	2090	2090	0
415	20241224	120000	44579700	2090	2090	2090	2090	0
416	20241224	115900	44579700	2090	2090	2090	2090	0
417	20241224	115800	44579700	2090	2090	2090	2090	0
418	20241224	115700	44579700	2090	2090	2090	2090	0
419	20241224	115600	44579700	2090	2090	2090	2090	0
420	20241224	115500	44579700	2090	2090	2090	2090	0
421	20241224	115400	44579700	2090	2090	2090	2090	0
422	20241224	115300	44579700	2090	2090	2090	2090	1
423	20241224	115200	44577610	2080	2080	2080	2080	0
424	20241224	115100	44577610	2080	2080	2080	2080	0
425	20241224	115000	44577610	2080	2080	2080	2080	0
426	20241224	114900	44577610	2080	2085	2085	2080	400
427	20241224	114800	43745605	2080	2080	2080	2080	0
428	20241224	114700	43745605	2080	2080	2080	2080	0
429	20241224	114600	43745605	2080	2080	2080	2080	0
430	20241224	114500	43745605	2080	2080	2080	2080	0
431	20241224	114400	43745605	2080	2080	2080	2080	0
432	20241224	114300	43745605	2080	2080	2080	2080	11
433	20241224	114200	43722725	2090	2090	2090	2090	0
434	20241224	114100	43722725	2090	2090	2090	2090	108
435	20241224	114000	43497005	2080	2080	2080	2080	0
436	20241224	113900	43497005	2080	2080	2080	2080	0
437	20241224	113800	43497005	2080	2080	2080	2080	0
438	20241224	113700	43497005	2080	2080	2080	2080	2
439	20241224	113600	43492845	2080	2080	2080	2080	0
440	20241224	113500	43492845	2080	2080	2080	2080	2
441	20241224	113400	43488685	2080	2080	2080	2080	0
442	20241224	113300	43488685	2080	2080	2080	2080	0
443	20241224	113200	43488685	2080	2080	2080	2080	50
444	20241224	113100	43384685	2080	2080	2080	2080	0
445	20241224	113000	43384685	2080	2080	2080	2080	0
446	20241224	112900	43384685	2080	2080	2080	2080	0
447	20241224	112800	43384685	2080	2080	2080	2080	0
448	20241224	112700	43384685	2080	2080	2080	2080	500
449	20241224	112600	42344685	2085	2085	2085	2085	0
450	20241224	112500	42344685	2085	2085	2085	2085	0
451	20241224	112400	42344685	2085	2085	2085	2085	0
452	20241224	112300	42344685	2085	2085	2085	2085	0
453	20241224	112200	42344685	2085	2085	2085	2085	0
454	20241224	112100	42344685	2085	2085	2085	2085	786
455	20241224	112000	40705875	2085	2085	2085	2085	0
456	20241224	111900	40705875	2085	2085	2085	2085	0
457	20241224	111800	40705875	2085	2085	2085	2085	77
458	20241224	111700	40545330	2085	2085	2085	2085	0
459	20241224	111600	40545330	2085	2085	2085	2085	0
460	20241224	111500	40545330	2085	2085	2085	2085	0
461	20241224	111400	40545330	2085	2085	2085	2085	0
462	20241224	111300	40545330	2085	2085	2085	2085	0
463	20241224	111200	40545330	2085	2085	2085	2085	89
464	20241224	111100	40359765	2080	2080	2080	2080	0
465	20241224	111000	40359765	2080	2080	2080	2080	0
466	20241224	110900	40359765	2080	2080	2080	2080	33
467	20241224	110800	40291125	2085	2085	2085	2085	0
468	20241224	110700	40291125	2085	2085	2085	2085	0
469	20241224	110600	40291125	2085	2085	2085	2085	0
470	20241224	110500	40291125	2085	2085	2085	2085	0
471	20241224	110400	40291125	2085	2085	2085	2085	0
472	20241224	110300	40291125	2085	2085	2085	2085	0
473	20241224	110200	40291125	2085	2085	2085	2085	85
474	20241224	110100	40113900	2090	2090	2090	2090	248
475	20241224	110000	39595580	2090	2080	2090	2080	2
476	20241224	105900	39591410	2085	2085	2085	2080	20
477	20241224	105800	39549715	2085	2085	2085	2085	0
478	20241224	105700	39549715	2085	2085	2085	2085	0
479	20241224	105600	39549715	2085	2085	2085	2085	0
480	20241224	105500	39549715	2085	2085	2085	2085	0
481	20241224	105400	39549715	2085	2085	2085	2085	0
482	20241224	105300	39549715	2085	2085	2085	2085	0
483	20241224	105200	39549715	2085	2085	2085	2085	0
484	20241224	105100	39549715	2085	2085	2085	2085	0
485	20241224	105000	39549715	2085	2085	2085	2085	0
486	20241224	104900	39549715	2085	2085	2085	2085	0
487	20241224	104800	39549715	2085	2085	2085	2085	0
488	20241224	104700	39549715	2085	2085	2085	2085	0
489	20241224	104600	39549715	2085	2085	2085	2085	0
490	20241224	104500	39549715	2085	2085	2085	2085	0
491	20241224	104400	39549715	2085	2085	2085	2085	0
492	20241224	104300	39549715	2085	2085	2085	2085	2
493	20241224	104200	39545545	2075	2075	2075	2075	0
494	20241224	104100	39545545	2075	2075	2075	2075	0
495	20241224	104000	39545545	2075	2075	2075	2075	0
496	20241224	103900	39545545	2075	2080	2080	2075	1503
497	20241224	103800	36424220	2080	2080	2080	2080	3
498	20241224	103700	36417980	2080	2080	2080	2080	0
499	20241224	103600	36417980	2080	2080	2080	2080	0
500	20241224	103500	36417980	2080	2080	2080	2080	0
501	20241224	103400	36417980	2080	2080	2080	2080	202
502	20241224	103300	35997820	2080	2080	2080	2080	30
503	20241224	103200	35935420	2085	2085	2085	2085	0
504	20241224	103100	35935420	2085	2085	2085	2085	0
505	20241224	103000	35935420	2085	2085	2085	2085	82
506	20241224	102900	35764450	2085	2085	2085	2085	51
507	20241224	102800	35658115	2085	2085	2085	2085	65
508	20241224	102700	35522590	2080	2080	2080	2080	0
509	20241224	102600	35522590	2080	2080	2080	2080	0
510	20241224	102500	35522590	2080	2080	2080	2080	2
511	20241224	102400	35518430	2090	2090	2090	2090	0
512	20241224	102300	35518430	2090	2090	2090	2090	0
513	20241224	102200	35518430	2090	2090	2090	2090	0
514	20241224	102100	35518430	2090	2090	2090	2090	0
515	20241224	102000	35518430	2090	2090	2090	2090	0
516	20241224	101900	35518430	2090	2090	2090	2090	0
517	20241224	101800	35518430	2090	2090	2090	2090	90
518	20241224	101700	35330330	2090	2090	2090	2090	0
519	20241224	101600	35330330	2090	2090	2090	2090	4
520	20241224	101500	35321970	2090	2090	2090	2090	0
521	20241224	101400	35321970	2090	2090	2090	2090	0
522	20241224	101300	35321970	2090	2090	2090	2090	0
523	20241224	101200	35321970	2090	2090	2090	2090	65
524	20241224	101100	35186120	2090	2090	2090	2090	0
525	20241224	101000	35186120	2090	2090	2090	2090	0
526	20241224	100900	35186120	2090	2090	2090	2090	0
527	20241224	100800	35186120	2090	2090	2090	2090	0
528	20241224	100700	35186120	2090	2090	2090	2090	1
529	20241224	100600	35184030	2090	2090	2090	2090	0
530	20241224	100500	35184030	2090	2090	2090	2090	0
531	20241224	100400	35184030	2090	2090	2090	2090	0
532	20241224	100300	35184030	2090	2090	2090	2090	0
533	20241224	100200	35184030	2090	2085	2090	2085	91
534	20241224	100100	34994075	2080	2080	2080	2080	34
535	20241224	100000	34923355	2090	2090	2090	2090	0
536	20241224	095900	34923355	2090	2090	2090	2090	48
537	20241224	095800	34823035	2080	2080	2080	2080	1
538	20241224	095700	34820955	2080	2080	2080	2080	260
539	20241224	095600	34280155	2090	2090	2090	2090	0
540	20241224	095500	34280155	2090	2090	2090	2090	0
541	20241224	095400	34280155	2090	2080	2090	2080	37
542	20241224	095300	34202835	2080	2080	2080	2080	0
543	20241224	095200	34202835	2080	2080	2080	2080	0
544	20241224	095100	34202835	2080	2080	2080	2080	0
545	20241224	095000	34202835	2080	2080	2080	2080	0
546	20241224	094900	34202835	2080	2080	2080	2080	500
547	20241224	094800	33162835	2080	2080	2080	2080	0
548	20241224	094700	33162835	2080	2080	2080	2080	39
549	20241224	094600	33081715	2080	2080	2080	2080	0
550	20241224	094500	33081715	2080	2080	2080	2080	1
551	20241224	094400	33079635	2090	2090	2090	2090	0
552	20241224	094300	33079635	2090	2080	2090	2080	2
553	20241224	094200	33075465	2080	2080	2080	2080	2000
554	20241224	094100	28915465	2090	2090	2090	2090	0
555	20241224	094000	28915465	2090	2090	2090	2090	0
556	20241224	093900	28915465	2090	2090	2090	2090	55
557	20241224	093800	28800515	2090	2090	2090	2090	0
558	20241224	093700	28800515	2090	2090	2090	2090	0
559	20241224	093600	28800515	2090	2090	2090	2090	58
560	20241224	093500	28679295	2090	2090	2090	2090	49
561	20241224	093400	28576885	2090	2090	2090	2090	111
562	20241224	093300	28344895	2090	2090	2090	2090	105
563	20241224	093200	28125445	2090	2090	2090	2090	1
564	20241224	093100	28123355	2090	2090	2090	2090	31
565	20241224	093000	28058565	2075	2085	2085	2075	2702
566	20241224	092900	22438715	2090	2090	2090	2090	0
567	20241224	092800	22438715	2090	2090	2090	2090	0
568	20241224	092700	22438715	2090	2090	2090	2090	1143
569	20241224	092600	20049845	2090	2090	2090	2090	9
570	20241224	092500	20031035	2095	2090	2095	2090	1095
571	20241224	092400	17742355	2095	2095	2095	2095	0
572	20241224	092300	17742355	2095	2095	2095	2095	950
573	20241224	092200	15752105	2095	2095	2095	2095	97
574	20241224	092100	15548890	2090	2090	2090	2090	0
575	20241224	092000	15548890	2090	2090	2090	2090	14
576	20241224	091900	15519630	2100	2100	2100	2100	0
577	20241224	091800	15519630	2100	2100	2100	2100	1
578	20241224	091700	15517530	2100	2100	2100	2100	0
579	20241224	091600	15517530	2100	2100	2100	2100	0
580	20241224	091500	15517530	2100	2095	2100	2095	106
581	20241224	091400	15294935	2095	2095	2095	2095	0
582	20241224	091300	15294935	2095	2095	2095	2095	0
583	20241224	091200	15294935	2095	2095	2095	2095	78
584	20241224	091100	15131525	2090	2090	2090	2090	1
585	20241224	091000	15129435	2095	2095	2095	2095	81
586	20241224	090900	14959740	2095	2095	2095	2095	100
587	20241224	090800	14750240	2095	2095	2095	2095	89
588	20241224	090700	14563785	2095	2095	2095	2095	0
589	20241224	090600	14563785	2095	2095	2095	2095	0
590	20241224	090500	14563785	2095	2095	2095	2095	549
591	20241224	090400	13413630	2095	2100	2100	2095	436
592	20241224	090300	12499710	2100	2095	2100	2095	119
593	20241224	090200	12250400	2100	2095	2100	2095	1072
594	20241224	090100	10004555	2090	2090	2090	2090	562
595	20241224	090000	8829975	2085	2085	2085	2085	4235