KissMeData/009620/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185400	889881440	2505	2505	2505	2505	28453
3	20241223	185300	889881440	2505	2505	2505	2505	0
4	20241223	185200	889881440	2505	2505	2505	2505	0
5	20241223	185100	889881440	2505	2505	2505	2505	0
6	20241223	185000	889881440	2505	2505	2505	2505	0
7	20241223	184900	889881440	2505	2505	2505	2505	0
8	20241223	184800	889881440	2505	2505	2505	2505	0
9	20241223	184700	889881440	2505	2505	2505	2505	0
10	20241223	184600	889881440	2505	2505	2505	2505	0
11	20241223	184500	889881440	2505	2505	2505	2505	0
12	20241223	184400	889881440	2505	2505	2505	2505	0
13	20241223	184300	889881440	2505	2505	2505	2505	0
14	20241223	184200	889881440	2505	2505	2505	2505	0
15	20241223	184100	889881440	2505	2505	2505	2505	0
16	20241223	184000	889881440	2505	2505	2505	2505	0
17	20241223	183900	889881440	2505	2505	2505	2505	0
18	20241223	183800	889881440	2505	2505	2505	2505	0
19	20241223	183700	889881440	2505	2505	2505	2505	0
20	20241223	183600	889881440	2505	2505	2505	2505	0
21	20241223	183500	889881440	2505	2505	2505	2505	0
22	20241223	183400	889881440	2505	2505	2505	2505	0
23	20241223	183300	889881440	2505	2505	2505	2505	0
24	20241223	183200	889881440	2505	2505	2505	2505	0
25	20241223	183100	889881440	2505	2505	2505	2505	0
26	20241223	183000	889881440	2505	2505	2505	2505	0
27	20241223	182900	889881440	2505	2505	2505	2505	0
28	20241223	182800	889881440	2505	2505	2505	2505	0
29	20241223	182700	889881440	2505	2505	2505	2505	0
30	20241223	182600	889881440	2505	2505	2505	2505	0
31	20241223	182500	889881440	2505	2505	2505	2505	0
32	20241223	182400	889881440	2505	2505	2505	2505	28453
33	20241223	182300	889881440	2505	2505	2505	2505	0
34	20241223	182200	889881440	2505	2505	2505	2505	0
35	20241223	182100	889881440	2505	2505	2505	2505	0
36	20241223	182000	889881440	2505	2505	2505	2505	0
37	20241223	181900	889881440	2505	2505	2505	2505	0
38	20241223	181800	889881440	2505	2505	2505	2505	0
39	20241223	181700	889881440	2505	2505	2505	2505	0
40	20241223	181600	889881440	2505	2505	2505	2505	0
41	20241223	181500	889881440	2505	2505	2505	2505	0
42	20241223	181400	889881440	2505	2505	2505	2505	0
43	20241223	181300	889881440	2505	2505	2505	2505	0
44	20241223	181200	889881440	2505	2505	2505	2505	0
45	20241223	181100	889881440	2505	2505	2505	2505	0
46	20241223	181000	889881440	2505	2505	2505	2505	0
47	20241223	180900	889881440	2505	2505	2505	2505	0
48	20241223	180800	889881440	2505	2505	2505	2505	0
49	20241223	180700	889881440	2505	2505	2505	2505	0
50	20241223	180600	889881440	2505	2505	2505	2505	0
51	20241223	180500	889881440	2505	2505	2505	2505	0
52	20241223	180400	889881440	2505	2505	2505	2505	0
53	20241223	180300	889881440	2505	2505	2505	2505	0
54	20241223	180200	889881440	2505	2505	2505	2505	0
55	20241223	180100	889881440	2505	2505	2505	2505	0
56	20241223	180000	889881440	2505	2505	2505	2505	0
57	20241223	175900	889881440	2505	2505	2505	2505	0
58	20241223	175800	889881440	2505	2505	2505	2505	0
59	20241223	175700	889881440	2505	2505	2505	2505	0
60	20241223	175600	889881440	2505	2505	2505	2505	0
61	20241223	175500	889881440	2505	2505	2505	2505	0
62	20241223	175400	889881440	2505	2505	2505	2505	28453
63	20241223	175300	889881440	2505	2505	2505	2505	0
64	20241223	175200	889881440	2505	2505	2505	2505	0
65	20241223	175100	889881440	2505	2505	2505	2505	0
66	20241223	175000	889881440	2505	2505	2505	2505	0
67	20241223	174900	889881440	2505	2505	2505	2505	0
68	20241223	174800	889881440	2505	2505	2505	2505	0
69	20241223	174700	889881440	2505	2505	2505	2505	0
70	20241223	174600	889881440	2505	2505	2505	2505	0
71	20241223	174500	889881440	2505	2505	2505	2505	0
72	20241223	174400	889881440	2505	2505	2505	2505	0
73	20241223	174300	889881440	2505	2505	2505	2505	0
74	20241223	174200	889881440	2505	2505	2505	2505	0
75	20241223	174100	889881440	2505	2505	2505	2505	0
76	20241223	174000	889881440	2505	2505	2505	2505	0
77	20241223	173900	889881440	2505	2505	2505	2505	0
78	20241223	173800	889881440	2505	2505	2505	2505	0
79	20241223	173700	889881440	2505	2505	2505	2505	0
80	20241223	173600	889881440	2505	2505	2505	2505	0
81	20241223	173500	889881440	2505	2505	2505	2505	0
82	20241223	173400	889881440	2505	2505	2505	2505	0
83	20241223	173300	889881440	2505	2505	2505	2505	0
84	20241223	173200	889881440	2505	2505	2505	2505	0
85	20241223	173100	889881440	2505	2505	2505	2505	0
86	20241223	173000	889881440	2505	2505	2505	2505	0
87	20241223	172900	889881440	2505	2505	2505	2505	0
88	20241223	172800	889881440	2505	2505	2505	2505	0
89	20241223	172700	889881440	2505	2505	2505	2505	0
90	20241223	172600	889881440	2505	2505	2505	2505	0
91	20241223	172500	889881440	2505	2505	2505	2505	0
92	20241223	172400	889881440	2505	2505	2505	2505	28453
93	20241223	172300	889881440	2505	2505	2505	2505	0
94	20241223	172200	889881440	2505	2505	2505	2505	0
95	20241223	172100	889881440	2505	2505	2505	2505	0
96	20241223	172000	889881440	2505	2505	2505	2505	0
97	20241223	171900	889881440	2505	2505	2505	2505	0
98	20241223	171800	889881440	2505	2505	2505	2505	0
99	20241223	171700	889881440	2505	2505	2505	2505	0
100	20241223	171600	889881440	2505	2505	2505	2505	0
101	20241223	171500	889881440	2505	2505	2505	2505	0
102	20241223	171400	889881440	2505	2505	2505	2505	0
103	20241223	171300	889881440	2505	2505	2505	2505	0
104	20241223	171200	889881440	2505	2505	2505	2505	0
105	20241223	171100	889881440	2505	2505	2505	2505	0
106	20241223	171000	889881440	2505	2505	2505	2505	0
107	20241223	170900	889881440	2505	2505	2505	2505	0
108	20241223	170800	889881440	2505	2505	2505	2505	0
109	20241223	170700	889881440	2505	2505	2505	2505	0
110	20241223	170600	889881440	2505	2505	2505	2505	0
111	20241223	170500	889881440	2505	2505	2505	2505	0
112	20241223	170400	889881440	2505	2505	2505	2505	0
113	20241223	170300	889881440	2505	2505	2505	2505	0
114	20241223	170200	889881440	2505	2505	2505	2505	0
115	20241223	170100	889881440	2505	2505	2505	2505	0
116	20241223	170000	889881440	2505	2505	2505	2505	0
117	20241223	165900	889881440	2505	2505	2505	2505	0
118	20241223	165800	889881440	2505	2505	2505	2505	0
119	20241223	165700	889881440	2505	2505	2505	2505	0
120	20241223	165600	889881440	2505	2505	2505	2505	0
121	20241223	165500	889881440	2505	2505	2505	2505	0
122	20241223	165400	889881440	2505	2505	2505	2505	28453
123	20241223	165300	889881440	2505	2505	2505	2505	0
124	20241223	165200	889881440	2505	2505	2505	2505	0
125	20241223	165100	889881440	2505	2505	2505	2505	0
126	20241223	165000	889881440	2505	2505	2505	2505	0
127	20241223	164900	889881440	2505	2505	2505	2505	0
128	20241223	164800	889881440	2505	2505	2505	2505	0
129	20241223	164700	889881440	2505	2505	2505	2505	0
130	20241223	164600	889881440	2505	2505	2505	2505	0
131	20241223	164500	889881440	2505	2505	2505	2505	0
132	20241223	164400	889881440	2505	2505	2505	2505	0
133	20241223	164300	889881440	2505	2505	2505	2505	0
134	20241223	164200	889881440	2505	2505	2505	2505	0
135	20241223	164100	889881440	2505	2505	2505	2505	0
136	20241223	164000	889881440	2505	2505	2505	2505	0
137	20241223	163900	889881440	2505	2505	2505	2505	0
138	20241223	163800	889881440	2505	2505	2505	2505	0
139	20241223	163700	889881440	2505	2505	2505	2505	0
140	20241223	163600	889881440	2505	2505	2505	2505	0
141	20241223	163500	889881440	2505	2505	2505	2505	0
142	20241223	163400	889881440	2505	2505	2505	2505	0
143	20241223	163300	889881440	2505	2505	2505	2505	0
144	20241223	163200	889881440	2505	2505	2505	2505	0
145	20241223	163100	889881440	2505	2505	2505	2505	0
146	20241223	163000	889881440	2505	2505	2505	2505	0
147	20241223	162900	889881440	2505	2505	2505	2505	0
148	20241223	162800	889881440	2505	2505	2505	2505	0
149	20241223	162700	889881440	2505	2505	2505	2505	0
150	20241223	162600	889881440	2505	2505	2505	2505	0
151	20241223	162500	889881440	2505	2505	2505	2505	0
152	20241223	162400	889881440	2505	2505	2505	2505	28453
153	20241223	162300	889881440	2505	2505	2505	2505	0
154	20241223	162200	889881440	2505	2505	2505	2505	0
155	20241223	162100	889881440	2505	2505	2505	2505	0
156	20241223	162000	889881440	2505	2505	2505	2505	0
157	20241223	161900	889881440	2505	2505	2505	2505	0
158	20241223	161800	889881440	2505	2505	2505	2505	0
159	20241223	161700	889881440	2505	2505	2505	2505	0
160	20241223	161600	889881440	2505	2505	2505	2505	0
161	20241223	161500	889881440	2505	2505	2505	2505	0
162	20241223	161400	889881440	2505	2505	2505	2505	0
163	20241223	161300	889881440	2505	2505	2505	2505	0
164	20241223	161200	889881440	2505	2505	2505	2505	0
165	20241223	161100	889881440	2505	2505	2505	2505	0
166	20241223	161000	889881440	2505	2505	2505	2505	0
167	20241223	160900	889881440	2505	2505	2505	2505	0
168	20241223	160800	889881440	2505	2505	2505	2505	0
169	20241223	160700	889881440	2505	2505	2505	2505	0
170	20241223	160600	889881440	2505	2505	2505	2505	0
171	20241223	160500	889881440	2505	2505	2505	2505	0
172	20241223	160400	889881440	2505	2505	2505	2505	0
173	20241223	160300	889881440	2505	2505	2505	2505	0
174	20241223	160200	889881440	2505	2505	2505	2505	0
175	20241223	160100	889881440	2505	2505	2505	2505	0
176	20241223	160000	889881440	2505	2505	2505	2505	0
177	20241223	155900	889881440	2505	2505	2505	2505	0
178	20241223	155800	889881440	2505	2505	2505	2505	0
179	20241223	155700	889881440	2505	2505	2505	2505	0
180	20241223	155600	889881440	2505	2505	2505	2505	0
181	20241223	155500	889881440	2505	2505	2505	2505	0
182	20241223	155400	889881440	2505	2505	2505	2505	28453
183	20241223	155300	889881440	2505	2505	2505	2505	0
184	20241223	155200	889881440	2505	2505	2505	2505	0
185	20241223	155100	889881440	2505	2505	2505	2505	0
186	20241223	155000	889881440	2505	2505	2505	2505	0
187	20241223	154900	889881440	2505	2505	2505	2505	0
188	20241223	154800	889881440	2505	2505	2505	2505	0
189	20241223	154700	889881440	2505	2505	2505	2505	0
190	20241223	154600	889881440	2505	2505	2505	2505	0
191	20241223	154500	889881440	2505	2505	2505	2505	0
192	20241223	154400	889881440	2505	2505	2505	2505	0
193	20241223	154300	889881440	2505	2505	2505	2505	0
194	20241223	154200	889881440	2505	2505	2505	2505	0
195	20241223	154100	889881440	2505	2505	2505	2505	0
196	20241223	154000	889881440	2505	2505	2505	2505	0
197	20241223	153900	889881440	2505	2505	2505	2505	0
198	20241223	153800	889881440	2505	2505	2505	2505	0
199	20241223	153700	889881440	2505	2505	2505	2505	0
200	20241223	153600	889881440	2505	2505	2505	2505	0
201	20241223	153500	889881440	2505	2505	2505	2505	0
202	20241223	153400	889881440	2505	2505	2505	2505	0
203	20241223	153300	889881440	2505	2505	2505	2505	0
204	20241223	153200	889881440	2505	2505	2505	2505	0
205	20241223	153100	889881440	2505	2505	2505	2505	0
206	20241223	153000	889881440	2505	2505	2505	2505	28453
207	20241223	152900	818606675	2580	2580	2580	2580	0
208	20241223	152800	818606675	2580	2580	2580	2580	0
209	20241223	152700	818606675	2580	2580	2580	2580	0
210	20241223	152600	818606675	2580	2580	2580	2580	0
211	20241223	152500	818606675	2580	2580	2580	2580	0
212	20241223	152400	818606675	2580	2580	2580	2580	0
213	20241223	152300	818606675	2580	2580	2580	2580	0
214	20241223	152200	818606675	2580	2580	2580	2580	0
215	20241223	152100	818606675	2580	2580	2580	2580	0
216	20241223	152000	818606675	2580	2580	2580	2580	0
217	20241223	151900	818606675	2580	2580	2580	2580	0
218	20241223	151800	818606675	2580	2580	2580	2580	0
219	20241223	151700	818606675	2580	2580	2580	2580	0
220	20241223	151600	818606675	2580	2580	2580	2580	0
221	20241223	151500	818606675	2580	2580	2580	2580	0
222	20241223	151400	818606675	2580	2580	2580	2580	0
223	20241223	151300	818606675	2580	2580	2580	2580	0
224	20241223	151200	818606675	2580	2580	2580	2580	0
225	20241223	151100	818606675	2580	2580	2580	2580	0
226	20241223	151000	818606675	2580	2580	2580	2580	0
227	20241223	150900	818606675	2580	2580	2580	2580	0
228	20241223	150800	818606675	2580	2580	2580	2580	0
229	20241223	150700	818606675	2580	2580	2580	2580	0
230	20241223	150600	818606675	2580	2580	2580	2580	0
231	20241223	150500	818606675	2580	2580	2580	2580	0
232	20241223	150400	818606675	2580	2580	2580	2580	0
233	20241223	150300	818606675	2580	2580	2580	2580	0
234	20241223	150200	818606675	2580	2580	2580	2580	0
235	20241223	150100	818606675	2580	2580	2580	2580	0
236	20241223	150000	818606675	2580	2580	2580	2580	32842
237	20241223	145900	733874315	2575	2575	2575	2575	0
238	20241223	145800	733874315	2575	2575	2575	2575	0
239	20241223	145700	733874315	2575	2575	2575	2575	0
240	20241223	145600	733874315	2575	2575	2575	2575	0
241	20241223	145500	733874315	2575	2575	2575	2575	0
242	20241223	145400	733874315	2575	2575	2575	2575	0
243	20241223	145300	733874315	2575	2575	2575	2575	0
244	20241223	145200	733874315	2575	2575	2575	2575	0
245	20241223	145100	733874315	2575	2575	2575	2575	0
246	20241223	145000	733874315	2575	2575	2575	2575	0
247	20241223	144900	733874315	2575	2575	2575	2575	0
248	20241223	144800	733874315	2575	2575	2575	2575	0
249	20241223	144700	733874315	2575	2575	2575	2575	0
250	20241223	144600	733874315	2575	2575	2575	2575	0
251	20241223	144500	733874315	2575	2575	2575	2575	0
252	20241223	144400	733874315	2575	2575	2575	2575	0
253	20241223	144300	733874315	2575	2575	2575	2575	0
254	20241223	144200	733874315	2575	2575	2575	2575	0
255	20241223	144100	733874315	2575	2575	2575	2575	0
256	20241223	144000	733874315	2575	2575	2575	2575	0
257	20241223	143900	733874315	2575	2575	2575	2575	0
258	20241223	143800	733874315	2575	2575	2575	2575	0
259	20241223	143700	733874315	2575	2575	2575	2575	0
260	20241223	143600	733874315	2575	2575	2575	2575	0
261	20241223	143500	733874315	2575	2575	2575	2575	0
262	20241223	143400	733874315	2575	2575	2575	2575	0
263	20241223	143300	733874315	2575	2575	2575	2575	0
264	20241223	143200	733874315	2575	2575	2575	2575	0
265	20241223	143100	733874315	2575	2575	2575	2575	0
266	20241223	143000	733874315	2575	2575	2575	2575	22678
267	20241223	142900	675478465	2580	2580	2580	2580	0
268	20241223	142800	675478465	2580	2580	2580	2580	0
269	20241223	142700	675478465	2580	2580	2580	2580	0
270	20241223	142600	675478465	2580	2580	2580	2580	0
271	20241223	142500	675478465	2580	2580	2580	2580	0
272	20241223	142400	675478465	2580	2580	2580	2580	0
273	20241223	142300	675478465	2580	2580	2580	2580	0
274	20241223	142200	675478465	2580	2580	2580	2580	0
275	20241223	142100	675478465	2580	2580	2580	2580	0
276	20241223	142000	675478465	2580	2580	2580	2580	0
277	20241223	141900	675478465	2580	2580	2580	2580	0
278	20241223	141800	675478465	2580	2580	2580	2580	0
279	20241223	141700	675478465	2580	2580	2580	2580	0
280	20241223	141600	675478465	2580	2580	2580	2580	0
281	20241223	141500	675478465	2580	2580	2580	2580	0
282	20241223	141400	675478465	2580	2580	2580	2580	0
283	20241223	141300	675478465	2580	2580	2580	2580	0
284	20241223	141200	675478465	2580	2580	2580	2580	0
285	20241223	141100	675478465	2580	2580	2580	2580	0
286	20241223	141000	675478465	2580	2580	2580	2580	0
287	20241223	140900	675478465	2580	2580	2580	2580	0
288	20241223	140800	675478465	2580	2580	2580	2580	0
289	20241223	140700	675478465	2580	2580	2580	2580	0
290	20241223	140600	675478465	2580	2580	2580	2580	0
291	20241223	140500	675478465	2580	2580	2580	2580	0
292	20241223	140400	675478465	2580	2580	2580	2580	0
293	20241223	140300	675478465	2580	2580	2580	2580	0
294	20241223	140200	675478465	2580	2580	2580	2580	0
295	20241223	140100	675478465	2580	2580	2580	2580	0
296	20241223	140000	675478465	2580	2580	2580	2580	20905
297	20241223	135900	621543565	2535	2535	2535	2535	0
298	20241223	135800	621543565	2535	2535	2535	2535	0
299	20241223	135700	621543565	2535	2535	2535	2535	0
300	20241223	135600	621543565	2535	2535	2535	2535	0
301	20241223	135500	621543565	2535	2535	2535	2535	0
302	20241223	135400	621543565	2535	2535	2535	2535	0
303	20241223	135300	621543565	2535	2535	2535	2535	0
304	20241223	135200	621543565	2535	2535	2535	2535	0
305	20241223	135100	621543565	2535	2535	2535	2535	0
306	20241223	135000	621543565	2535	2535	2535	2535	0
307	20241223	134900	621543565	2535	2535	2535	2535	0
308	20241223	134800	621543565	2535	2535	2535	2535	0
309	20241223	134700	621543565	2535	2535	2535	2535	0
310	20241223	134600	621543565	2535	2535	2535	2535	0
311	20241223	134500	621543565	2535	2535	2535	2535	0
312	20241223	134400	621543565	2535	2535	2535	2535	0
313	20241223	134300	621543565	2535	2535	2535	2535	0
314	20241223	134200	621543565	2535	2535	2535	2535	0
315	20241223	134100	621543565	2535	2535	2535	2535	0
316	20241223	134000	621543565	2535	2535	2535	2535	0
317	20241223	133900	621543565	2535	2535	2535	2535	0
318	20241223	133800	621543565	2535	2535	2535	2535	0
319	20241223	133700	621543565	2535	2535	2535	2535	0
320	20241223	133600	621543565	2535	2535	2535	2535	0
321	20241223	133500	621543565	2535	2535	2535	2535	0
322	20241223	133400	621543565	2535	2535	2535	2535	0
323	20241223	133300	621543565	2535	2535	2535	2535	0
324	20241223	133200	621543565	2535	2535	2535	2535	0
325	20241223	133100	621543565	2535	2535	2535	2535	0
326	20241223	133000	621543565	2535	2535	2535	2535	5668
327	20241223	132900	607175185	2570	2570	2570	2570	0
328	20241223	132800	607175185	2570	2570	2570	2570	0
329	20241223	132700	607175185	2570	2570	2570	2570	0
330	20241223	132600	607175185	2570	2570	2570	2570	0
331	20241223	132500	607175185	2570	2570	2570	2570	0
332	20241223	132400	607175185	2570	2570	2570	2570	0
333	20241223	132300	607175185	2570	2570	2570	2570	0
334	20241223	132200	607175185	2570	2570	2570	2570	0
335	20241223	132100	607175185	2570	2570	2570	2570	0
336	20241223	132000	607175185	2570	2570	2570	2570	0
337	20241223	131900	607175185	2570	2570	2570	2570	0
338	20241223	131800	607175185	2570	2570	2570	2570	0
339	20241223	131700	607175185	2570	2570	2570	2570	0
340	20241223	131600	607175185	2570	2570	2570	2570	0
341	20241223	131500	607175185	2570	2570	2570	2570	0
342	20241223	131400	607175185	2570	2570	2570	2570	0
343	20241223	131300	607175185	2570	2570	2570	2570	0
344	20241223	131200	607175185	2570	2570	2570	2570	0
345	20241223	131100	607175185	2570	2570	2570	2570	0
346	20241223	131000	607175185	2570	2570	2570	2570	0
347	20241223	130900	607175185	2570	2570	2570	2570	0
348	20241223	130800	607175185	2570	2570	2570	2570	0
349	20241223	130700	607175185	2570	2570	2570	2570	0
350	20241223	130600	607175185	2570	2570	2570	2570	0
351	20241223	130500	607175185	2570	2570	2570	2570	0
352	20241223	130400	607175185	2570	2570	2570	2570	0
353	20241223	130300	607175185	2570	2570	2570	2570	0
354	20241223	130200	607175185	2570	2570	2570	2570	0
355	20241223	130100	607175185	2570	2570	2570	2570	0
356	20241223	130000	607175185	2570	2570	2570	2570	27418
357	20241223	125900	536710925	2575	2575	2575	2575	0
358	20241223	125800	536710925	2575	2575	2575	2575	0
359	20241223	125700	536710925	2575	2575	2575	2575	0
360	20241223	125600	536710925	2575	2575	2575	2575	0
361	20241223	125500	536710925	2575	2575	2575	2575	0
362	20241223	125400	536710925	2575	2575	2575	2575	0
363	20241223	125300	536710925	2575	2575	2575	2575	0
364	20241223	125200	536710925	2575	2575	2575	2575	0
365	20241223	125100	536710925	2575	2575	2575	2575	0
366	20241223	125000	536710925	2575	2575	2575	2575	0
367	20241223	124900	536710925	2575	2575	2575	2575	0
368	20241223	124800	536710925	2575	2575	2575	2575	0
369	20241223	124700	536710925	2575	2575	2575	2575	0
370	20241223	124600	536710925	2575	2575	2575	2575	0
371	20241223	124500	536710925	2575	2575	2575	2575	0
372	20241223	124400	536710925	2575	2575	2575	2575	0
373	20241223	124300	536710925	2575	2575	2575	2575	0
374	20241223	124200	536710925	2575	2575	2575	2575	0
375	20241223	124100	536710925	2575	2575	2575	2575	0
376	20241223	124000	536710925	2575	2575	2575	2575	0
377	20241223	123900	536710925	2575	2575	2575	2575	0
378	20241223	123800	536710925	2575	2575	2575	2575	0
379	20241223	123700	536710925	2575	2575	2575	2575	0
380	20241223	123600	536710925	2575	2575	2575	2575	0
381	20241223	123500	536710925	2575	2575	2575	2575	0
382	20241223	123400	536710925	2575	2575	2575	2575	0
383	20241223	123300	536710925	2575	2575	2575	2575	0
384	20241223	123200	536710925	2575	2575	2575	2575	0
385	20241223	123100	536710925	2575	2575	2575	2575	0
386	20241223	123000	536710925	2575	2575	2575	2575	20451
387	20241223	122900	484049600	2500	2500	2500	2500	0
388	20241223	122800	484049600	2500	2500	2500	2500	0
389	20241223	122700	484049600	2500	2500	2500	2500	0
390	20241223	122600	484049600	2500	2500	2500	2500	0
391	20241223	122500	484049600	2500	2500	2500	2500	0
392	20241223	122400	484049600	2500	2500	2500	2500	0
393	20241223	122300	484049600	2500	2500	2500	2500	0
394	20241223	122200	484049600	2500	2500	2500	2500	0
395	20241223	122100	484049600	2500	2500	2500	2500	0
396	20241223	122000	484049600	2500	2500	2500	2500	0
397	20241223	121900	484049600	2500	2500	2500	2500	0
398	20241223	121800	484049600	2500	2500	2500	2500	0
399	20241223	121700	484049600	2500	2500	2500	2500	0
400	20241223	121600	484049600	2500	2500	2500	2500	0
401	20241223	121500	484049600	2500	2500	2500	2500	0
402	20241223	121400	484049600	2500	2500	2500	2500	0
403	20241223	121300	484049600	2500	2500	2500	2500	0
404	20241223	121200	484049600	2500	2500	2500	2500	0
405	20241223	121100	484049600	2500	2500	2500	2500	0
406	20241223	121000	484049600	2500	2500	2500	2500	0
407	20241223	120900	484049600	2500	2500	2500	2500	0
408	20241223	120800	484049600	2500	2500	2500	2500	0
409	20241223	120700	484049600	2500	2500	2500	2500	0
410	20241223	120600	484049600	2500	2500	2500	2500	0
411	20241223	120500	484049600	2500	2500	2500	2500	0
412	20241223	120400	484049600	2500	2500	2500	2500	0
413	20241223	120300	484049600	2500	2500	2500	2500	0
414	20241223	120200	484049600	2500	2500	2500	2500	0
415	20241223	120100	484049600	2500	2500	2500	2500	0
416	20241223	120000	484049600	2500	2500	2500	2500	16240
417	20241223	115900	443449600	2580	2580	2580	2580	0
418	20241223	115800	443449600	2580	2580	2580	2580	0
419	20241223	115700	443449600	2580	2580	2580	2580	0
420	20241223	115600	443449600	2580	2580	2580	2580	0
421	20241223	115500	443449600	2580	2580	2580	2580	0
422	20241223	115400	443449600	2580	2580	2580	2580	0
423	20241223	115300	443449600	2580	2580	2580	2580	0
424	20241223	115200	443449600	2580	2580	2580	2580	0
425	20241223	115100	443449600	2580	2580	2580	2580	0
426	20241223	115000	443449600	2580	2580	2580	2580	0
427	20241223	114900	443449600	2580	2580	2580	2580	0
428	20241223	114800	443449600	2580	2580	2580	2580	0
429	20241223	114700	443449600	2580	2580	2580	2580	0
430	20241223	114600	443449600	2580	2580	2580	2580	0
431	20241223	114500	443449600	2580	2580	2580	2580	0
432	20241223	114400	443449600	2580	2580	2580	2580	0
433	20241223	114300	443449600	2580	2580	2580	2580	0
434	20241223	114200	443449600	2580	2580	2580	2580	0
435	20241223	114100	443449600	2580	2580	2580	2580	0
436	20241223	114000	443449600	2580	2580	2580	2580	0
437	20241223	113900	443449600	2580	2580	2580	2580	0
438	20241223	113800	443449600	2580	2580	2580	2580	0
439	20241223	113700	443449600	2580	2580	2580	2580	0
440	20241223	113600	443449600	2580	2580	2580	2580	0
441	20241223	113500	443449600	2580	2580	2580	2580	0
442	20241223	113400	443449600	2580	2580	2580	2580	0
443	20241223	113300	443449600	2580	2580	2580	2580	0
444	20241223	113200	443449600	2580	2580	2580	2580	0
445	20241223	113100	443449600	2580	2580	2580	2580	0
446	20241223	113000	443449600	2580	2580	2580	2580	20160
447	20241223	112900	391436800	2490	2490	2490	2490	0
448	20241223	112800	391436800	2490	2490	2490	2490	0
449	20241223	112700	391436800	2490	2490	2490	2490	0
450	20241223	112600	391436800	2490	2490	2490	2490	0
451	20241223	112500	391436800	2490	2490	2490	2490	0
452	20241223	112400	391436800	2490	2490	2490	2490	0
453	20241223	112300	391436800	2490	2490	2490	2490	0
454	20241223	112200	391436800	2490	2490	2490	2490	0
455	20241223	112100	391436800	2490	2490	2490	2490	0
456	20241223	112000	391436800	2490	2490	2490	2490	0
457	20241223	111900	391436800	2490	2490	2490	2490	0
458	20241223	111800	391436800	2490	2490	2490	2490	0
459	20241223	111700	391436800	2490	2490	2490	2490	0
460	20241223	111600	391436800	2490	2490	2490	2490	0
461	20241223	111500	391436800	2490	2490	2490	2490	0
462	20241223	111400	391436800	2490	2490	2490	2490	0
463	20241223	111300	391436800	2490	2490	2490	2490	0
464	20241223	111200	391436800	2490	2490	2490	2490	0
465	20241223	111100	391436800	2490	2490	2490	2490	0
466	20241223	111000	391436800	2490	2490	2490	2490	0
467	20241223	110900	391436800	2490	2490	2490	2490	0
468	20241223	110800	391436800	2490	2490	2490	2490	0
469	20241223	110700	391436800	2490	2490	2490	2490	0
470	20241223	110600	391436800	2490	2490	2490	2490	0
471	20241223	110500	391436800	2490	2490	2490	2490	0
472	20241223	110400	391436800	2490	2490	2490	2490	0
473	20241223	110300	391436800	2490	2490	2490	2490	0
474	20241223	110200	391436800	2490	2490	2490	2490	0
475	20241223	110100	391436800	2490	2490	2490	2490	0
476	20241223	110000	391436800	2490	2490	2490	2490	17554
477	20241223	105900	347727340	2600	2600	2600	2600	0
478	20241223	105800	347727340	2600	2600	2600	2600	0
479	20241223	105700	347727340	2600	2600	2600	2600	0
480	20241223	105600	347727340	2600	2600	2600	2600	0
481	20241223	105500	347727340	2600	2600	2600	2600	0
482	20241223	105400	347727340	2600	2600	2600	2600	0
483	20241223	105300	347727340	2600	2600	2600	2600	0
484	20241223	105200	347727340	2600	2600	2600	2600	0
485	20241223	105100	347727340	2600	2600	2600	2600	0
486	20241223	105000	347727340	2600	2600	2600	2600	0
487	20241223	104900	347727340	2600	2600	2600	2600	0
488	20241223	104800	347727340	2600	2600	2600	2600	0
489	20241223	104700	347727340	2600	2600	2600	2600	0
490	20241223	104600	347727340	2600	2600	2600	2600	0
491	20241223	104500	347727340	2600	2600	2600	2600	0
492	20241223	104400	347727340	2600	2600	2600	2600	0
493	20241223	104300	347727340	2600	2600	2600	2600	0
494	20241223	104200	347727340	2600	2600	2600	2600	0
495	20241223	104100	347727340	2600	2600	2600	2600	0
496	20241223	104000	347727340	2600	2600	2600	2600	0
497	20241223	103900	347727340	2600	2600	2600	2600	0
498	20241223	103800	347727340	2600	2600	2600	2600	0
499	20241223	103700	347727340	2600	2600	2600	2600	0
500	20241223	103600	347727340	2600	2600	2600	2600	0
501	20241223	103500	347727340	2600	2600	2600	2600	0
502	20241223	103400	347727340	2600	2600	2600	2600	0
503	20241223	103300	347727340	2600	2600	2600	2600	0
504	20241223	103200	347727340	2600	2600	2600	2600	0
505	20241223	103100	347727340	2600	2600	2600	2600	0
506	20241223	103000	347727340	2600	2600	2600	2600	71192
507	20241223	102900	162628140	2400	2400	2400	2400	0
508	20241223	102800	162628140	2400	2400	2400	2400	0
509	20241223	102700	162628140	2400	2400	2400	2400	0
510	20241223	102600	162628140	2400	2400	2400	2400	0
511	20241223	102500	162628140	2400	2400	2400	2400	0
512	20241223	102400	162628140	2400	2400	2400	2400	0
513	20241223	102300	162628140	2400	2400	2400	2400	0
514	20241223	102200	162628140	2400	2400	2400	2400	0
515	20241223	102100	162628140	2400	2400	2400	2400	0
516	20241223	102000	162628140	2400	2400	2400	2400	0
517	20241223	101900	162628140	2400	2400	2400	2400	0
518	20241223	101800	162628140	2400	2400	2400	2400	0
519	20241223	101700	162628140	2400	2400	2400	2400	0
520	20241223	101600	162628140	2400	2400	2400	2400	0
521	20241223	101500	162628140	2400	2400	2400	2400	0
522	20241223	101400	162628140	2400	2400	2400	2400	0
523	20241223	101300	162628140	2400	2400	2400	2400	0
524	20241223	101200	162628140	2400	2400	2400	2400	0
525	20241223	101100	162628140	2400	2400	2400	2400	0
526	20241223	101000	162628140	2400	2400	2400	2400	0
527	20241223	100900	162628140	2400	2400	2400	2400	0
528	20241223	100800	162628140	2400	2400	2400	2400	0
529	20241223	100700	162628140	2400	2400	2400	2400	0
530	20241223	100600	162628140	2400	2400	2400	2400	0
531	20241223	100500	162628140	2400	2400	2400	2400	0
532	20241223	100400	162628140	2400	2400	2400	2400	0
533	20241223	100300	162628140	2400	2400	2400	2400	0
534	20241223	100200	162628140	2400	2400	2400	2400	0
535	20241223	100100	162628140	2400	2400	2400	2400	0
536	20241223	100000	162628140	2400	2400	2400	2400	32841
537	20241223	095900	83809740	2335	2335	2335	2335	0
538	20241223	095800	83809740	2335	2335	2335	2335	0
539	20241223	095700	83809740	2335	2335	2335	2335	0
540	20241223	095600	83809740	2335	2335	2335	2335	0
541	20241223	095500	83809740	2335	2335	2335	2335	0
542	20241223	095400	83809740	2335	2335	2335	2335	0
543	20241223	095300	83809740	2335	2335	2335	2335	0
544	20241223	095200	83809740	2335	2335	2335	2335	0
545	20241223	095100	83809740	2335	2335	2335	2335	0
546	20241223	095000	83809740	2335	2335	2335	2335	0
547	20241223	094900	83809740	2335	2335	2335	2335	0
548	20241223	094800	83809740	2335	2335	2335	2335	0
549	20241223	094700	83809740	2335	2335	2335	2335	0
550	20241223	094600	83809740	2335	2335	2335	2335	0
551	20241223	094500	83809740	2335	2335	2335	2335	0
552	20241223	094400	83809740	2335	2335	2335	2335	0
553	20241223	094300	83809740	2335	2335	2335	2335	0
554	20241223	094200	83809740	2335	2335	2335	2335	0
555	20241223	094100	83809740	2335	2335	2335	2335	0
556	20241223	094000	83809740	2335	2335	2335	2335	0
557	20241223	093900	83809740	2335	2335	2335	2335	0
558	20241223	093800	83809740	2335	2335	2335	2335	0
559	20241223	093700	83809740	2335	2335	2335	2335	0
560	20241223	093600	83809740	2335	2335	2335	2335	0
561	20241223	093500	83809740	2335	2335	2335	2335	0
562	20241223	093400	83809740	2335	2335	2335	2335	0
563	20241223	093300	83809740	2335	2335	2335	2335	0
564	20241223	093200	83809740	2335	2335	2335	2335	0
565	20241223	093100	83809740	2335	2335	2335	2335	0
566	20241223	093000	83809740	2335	2335	2335	2335	19584
567	20241223	092900	38081100	2300	2300	2300	2300	0
568	20241223	092800	38081100	2300	2300	2300	2300	0
569	20241223	092700	38081100	2300	2300	2300	2300	0
570	20241223	092600	38081100	2300	2300	2300	2300	0
571	20241223	092500	38081100	2300	2300	2300	2300	0
572	20241223	092400	38081100	2300	2300	2300	2300	0
573	20241223	092300	38081100	2300	2300	2300	2300	0
574	20241223	092200	38081100	2300	2300	2300	2300	0
575	20241223	092100	38081100	2300	2300	2300	2300	0
576	20241223	092000	38081100	2300	2300	2300	2300	0
577	20241223	091900	38081100	2300	2300	2300	2300	0
578	20241223	091800	38081100	2300	2300	2300	2300	0
579	20241223	091700	38081100	2300	2300	2300	2300	0
580	20241223	091600	38081100	2300	2300	2300	2300	0
581	20241223	091500	38081100	2300	2300	2300	2300	0
582	20241223	091400	38081100	2300	2300	2300	2300	0
583	20241223	091300	38081100	2300	2300	2300	2300	0
584	20241223	091200	38081100	2300	2300	2300	2300	0
585	20241223	091100	38081100	2300	2300	2300	2300	0
586	20241223	091000	38081100	2300	2300	2300	2300	0
587	20241223	090900	38081100	2300	2300	2300	2300	0
588	20241223	090800	38081100	2300	2300	2300	2300	0
589	20241223	090700	38081100	2300	2300	2300	2300	0
590	20241223	090600	38081100	2300	2300	2300	2300	0
591	20241223	090500	38081100	2300	2300	2300	2300	0
592	20241223	090400	38081100	2300	2300	2300	2300	0
593	20241223	090300	38081100	2300	2300	2300	2300	0
594	20241223	090200	38081100	2300	2300	2300	2300	0
595	20241223	090100	38081100	2300	2300	2300	2300	0
596	20241223	090000	38081100	2300	2300	2300	2300	15902