KissMeData/003300/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184000	520873770	15510	15510	15510	15510	377
3	20241223	183900	520873770	15510	15510	15510	15510	0
4	20241223	183800	520873770	15510	15510	15510	15510	0
5	20241223	183700	520873770	15510	15510	15510	15510	0
6	20241223	183600	520873770	15510	15510	15510	15510	0
7	20241223	183500	520873770	15510	15510	15510	15510	0
8	20241223	183400	520873770	15510	15510	15510	15510	0
9	20241223	183300	520873770	15510	15510	15510	15510	0
10	20241223	183200	520873770	15510	15510	15510	15510	0
11	20241223	183100	520873770	15510	15510	15510	15510	0
12	20241223	183000	520873770	15510	15510	15510	15510	0
13	20241223	182900	520873770	15510	15510	15510	15510	0
14	20241223	182800	520873770	15510	15510	15510	15510	0
15	20241223	182700	520873770	15510	15510	15510	15510	0
16	20241223	182600	520873770	15510	15510	15510	15510	0
17	20241223	182500	520873770	15510	15510	15510	15510	0
18	20241223	182400	520873770	15510	15510	15510	15510	0
19	20241223	182300	520873770	15510	15510	15510	15510	0
20	20241223	182200	520873770	15510	15510	15510	15510	0
21	20241223	182100	520873770	15510	15510	15510	15510	0
22	20241223	182000	520873770	15510	15510	15510	15510	0
23	20241223	181900	520873770	15510	15510	15510	15510	0
24	20241223	181800	520873770	15510	15510	15510	15510	0
25	20241223	181700	520873770	15510	15510	15510	15510	0
26	20241223	181600	520873770	15510	15510	15510	15510	0
27	20241223	181500	520873770	15510	15510	15510	15510	0
28	20241223	181400	520873770	15510	15510	15510	15510	0
29	20241223	181300	520873770	15510	15510	15510	15510	0
30	20241223	181200	520873770	15510	15510	15510	15510	0
31	20241223	181100	520873770	15510	15510	15510	15510	0
32	20241223	181000	520873770	15510	15510	15510	15510	377
33	20241223	180900	520873770	15510	15510	15510	15510	0
34	20241223	180800	520873770	15510	15510	15510	15510	0
35	20241223	180700	520873770	15510	15510	15510	15510	0
36	20241223	180600	520873770	15510	15510	15510	15510	0
37	20241223	180500	520873770	15510	15510	15510	15510	0
38	20241223	180400	520873770	15510	15510	15510	15510	0
39	20241223	180300	520873770	15510	15510	15510	15510	0
40	20241223	180200	520873770	15510	15510	15510	15510	0
41	20241223	180100	520873770	15510	15510	15510	15510	0
42	20241223	180000	520873770	15510	15510	15510	15510	0
43	20241223	175900	520873770	15510	15510	15510	15510	0
44	20241223	175800	520873770	15510	15510	15510	15510	0
45	20241223	175700	520873770	15510	15510	15510	15510	0
46	20241223	175600	520873770	15510	15510	15510	15510	0
47	20241223	175500	520873770	15510	15510	15510	15510	0
48	20241223	175400	520873770	15510	15510	15510	15510	0
49	20241223	175300	520873770	15510	15510	15510	15510	0
50	20241223	175200	520873770	15510	15510	15510	15510	0
51	20241223	175100	520873770	15510	15510	15510	15510	0
52	20241223	175000	520873770	15510	15510	15510	15510	0
53	20241223	174900	520873770	15510	15510	15510	15510	0
54	20241223	174800	520873770	15510	15510	15510	15510	0
55	20241223	174700	520873770	15510	15510	15510	15510	0
56	20241223	174600	520873770	15510	15510	15510	15510	0
57	20241223	174500	520873770	15510	15510	15510	15510	0
58	20241223	174400	520873770	15510	15510	15510	15510	0
59	20241223	174300	520873770	15510	15510	15510	15510	0
60	20241223	174200	520873770	15510	15510	15510	15510	0
61	20241223	174100	520873770	15510	15510	15510	15510	0
62	20241223	174000	520873770	15510	15510	15510	15510	377
63	20241223	173900	520873770	15510	15510	15510	15510	0
64	20241223	173800	520873770	15510	15510	15510	15510	0
65	20241223	173700	520873770	15510	15510	15510	15510	0
66	20241223	173600	520873770	15510	15510	15510	15510	0
67	20241223	173500	520873770	15510	15510	15510	15510	0
68	20241223	173400	520873770	15510	15510	15510	15510	0
69	20241223	173300	520873770	15510	15510	15510	15510	0
70	20241223	173200	520873770	15510	15510	15510	15510	0
71	20241223	173100	520873770	15510	15510	15510	15510	0
72	20241223	173000	520873770	15510	15510	15510	15510	0
73	20241223	172900	520873770	15510	15510	15510	15510	0
74	20241223	172800	520873770	15510	15510	15510	15510	0
75	20241223	172700	520873770	15510	15510	15510	15510	0
76	20241223	172600	520873770	15510	15510	15510	15510	0
77	20241223	172500	520873770	15510	15510	15510	15510	0
78	20241223	172400	520873770	15510	15510	15510	15510	0
79	20241223	172300	520873770	15510	15510	15510	15510	0
80	20241223	172200	520873770	15510	15510	15510	15510	0
81	20241223	172100	520873770	15510	15510	15510	15510	0
82	20241223	172000	520873770	15510	15510	15510	15510	0
83	20241223	171900	520873770	15510	15510	15510	15510	0
84	20241223	171800	520873770	15510	15510	15510	15510	0
85	20241223	171700	520873770	15510	15510	15510	15510	0
86	20241223	171600	520873770	15510	15510	15510	15510	0
87	20241223	171500	520873770	15510	15510	15510	15510	0
88	20241223	171400	520873770	15510	15510	15510	15510	0
89	20241223	171300	520873770	15510	15510	15510	15510	0
90	20241223	171200	520873770	15510	15510	15510	15510	0
91	20241223	171100	520873770	15510	15510	15510	15510	0
92	20241223	171000	520873770	15510	15510	15510	15510	377
93	20241223	170900	520873770	15510	15510	15510	15510	0
94	20241223	170800	520873770	15510	15510	15510	15510	0
95	20241223	170700	520873770	15510	15510	15510	15510	0
96	20241223	170600	520873770	15510	15510	15510	15510	0
97	20241223	170500	520873770	15510	15510	15510	15510	0
98	20241223	170400	520873770	15510	15510	15510	15510	0
99	20241223	170300	520873770	15510	15510	15510	15510	0
100	20241223	170200	520873770	15510	15510	15510	15510	0
101	20241223	170100	520873770	15510	15510	15510	15510	0
102	20241223	170000	520873770	15510	15510	15510	15510	0
103	20241223	165900	520873770	15510	15510	15510	15510	0
104	20241223	165800	520873770	15510	15510	15510	15510	0
105	20241223	165700	520873770	15510	15510	15510	15510	0
106	20241223	165600	520873770	15510	15510	15510	15510	0
107	20241223	165500	520873770	15510	15510	15510	15510	0
108	20241223	165400	520873770	15510	15510	15510	15510	0
109	20241223	165300	520873770	15510	15510	15510	15510	0
110	20241223	165200	520873770	15510	15510	15510	15510	0
111	20241223	165100	520873770	15510	15510	15510	15510	0
112	20241223	165000	520873770	15510	15510	15510	15510	0
113	20241223	164900	520873770	15510	15510	15510	15510	0
114	20241223	164800	520873770	15510	15510	15510	15510	0
115	20241223	164700	520873770	15510	15510	15510	15510	0
116	20241223	164600	520873770	15510	15510	15510	15510	0
117	20241223	164500	520873770	15510	15510	15510	15510	0
118	20241223	164400	520873770	15510	15510	15510	15510	0
119	20241223	164300	520873770	15510	15510	15510	15510	0
120	20241223	164200	520873770	15510	15510	15510	15510	0
121	20241223	164100	520873770	15510	15510	15510	15510	0
122	20241223	164000	520873770	15510	15510	15510	15510	377
123	20241223	163900	520873770	15510	15510	15510	15510	0
124	20241223	163800	520873770	15510	15510	15510	15510	0
125	20241223	163700	520873770	15510	15510	15510	15510	0
126	20241223	163600	520873770	15510	15510	15510	15510	0
127	20241223	163500	520873770	15510	15510	15510	15510	0
128	20241223	163400	520873770	15510	15510	15510	15510	0
129	20241223	163300	520873770	15510	15510	15510	15510	0
130	20241223	163200	520873770	15510	15510	15510	15510	0
131	20241223	163100	520873770	15510	15510	15510	15510	0
132	20241223	163000	520873770	15510	15510	15510	15510	0
133	20241223	162900	520873770	15510	15510	15510	15510	0
134	20241223	162800	520873770	15510	15510	15510	15510	0
135	20241223	162700	520873770	15510	15510	15510	15510	0
136	20241223	162600	520873770	15510	15510	15510	15510	0
137	20241223	162500	520873770	15510	15510	15510	15510	0
138	20241223	162400	520873770	15510	15510	15510	15510	0
139	20241223	162300	520873770	15510	15510	15510	15510	0
140	20241223	162200	520873770	15510	15510	15510	15510	0
141	20241223	162100	520873770	15510	15510	15510	15510	0
142	20241223	162000	520873770	15510	15510	15510	15510	0
143	20241223	161900	520873770	15510	15510	15510	15510	0
144	20241223	161800	520873770	15510	15510	15510	15510	0
145	20241223	161700	520873770	15510	15510	15510	15510	0
146	20241223	161600	520873770	15510	15510	15510	15510	0
147	20241223	161500	520873770	15510	15510	15510	15510	0
148	20241223	161400	520873770	15510	15510	15510	15510	0
149	20241223	161300	520873770	15510	15510	15510	15510	0
150	20241223	161200	520873770	15510	15510	15510	15510	0
151	20241223	161100	520873770	15510	15510	15510	15510	0
152	20241223	161000	520873770	15510	15510	15510	15510	377
153	20241223	160900	520873770	15510	15510	15510	15510	0
154	20241223	160800	520873770	15510	15510	15510	15510	0
155	20241223	160700	520873770	15510	15510	15510	15510	0
156	20241223	160600	520873770	15510	15510	15510	15510	0
157	20241223	160500	520873770	15510	15510	15510	15510	0
158	20241223	160400	520873770	15510	15510	15510	15510	0
159	20241223	160300	520873770	15510	15510	15510	15510	0
160	20241223	160200	520873770	15510	15510	15510	15510	0
161	20241223	160100	520873770	15510	15510	15510	15510	0
162	20241223	160000	520873770	15510	15510	15510	15510	0
163	20241223	155900	520873770	15510	15510	15510	15510	0
164	20241223	155800	520873770	15510	15510	15510	15510	0
165	20241223	155700	520873770	15510	15510	15510	15510	0
166	20241223	155600	520873770	15510	15510	15510	15510	0
167	20241223	155500	520873770	15510	15510	15510	15510	0
168	20241223	155400	520873770	15510	15510	15510	15510	0
169	20241223	155300	520873770	15510	15510	15510	15510	0
170	20241223	155200	520873770	15510	15510	15510	15510	0
171	20241223	155100	520873770	15510	15510	15510	15510	0
172	20241223	155000	520873770	15510	15510	15510	15510	0
173	20241223	154900	520873770	15510	15510	15510	15510	0
174	20241223	154800	520873770	15510	15510	15510	15510	0
175	20241223	154700	520873770	15510	15510	15510	15510	0
176	20241223	154600	520873770	15510	15510	15510	15510	0
177	20241223	154500	520873770	15510	15510	15510	15510	0
178	20241223	154400	520873770	15510	15510	15510	15510	0
179	20241223	154300	520873770	15510	15510	15510	15510	0
180	20241223	154200	520873770	15510	15510	15510	15510	0
181	20241223	154100	520873770	15510	15510	15510	15510	0
182	20241223	154000	520873770	15510	15510	15510	15510	377
183	20241223	153900	520873770	15510	15510	15510	15510	0
184	20241223	153800	520873770	15510	15510	15510	15510	0
185	20241223	153700	520873770	15510	15510	15510	15510	0
186	20241223	153600	520873770	15510	15510	15510	15510	0
187	20241223	153500	520873770	15510	15510	15510	15510	0
188	20241223	153400	520873770	15510	15510	15510	15510	0
189	20241223	153300	520873770	15510	15510	15510	15510	0
190	20241223	153200	520873770	15510	15510	15510	15510	0
191	20241223	153100	520873770	15510	15510	15510	15510	0
192	20241223	153000	520873770	15510	15510	15510	15510	377
193	20241223	152900	515026500	15820	15820	15820	15820	0
194	20241223	152800	515026500	15820	15820	15820	15820	0
195	20241223	152700	515026500	15820	15820	15820	15820	0
196	20241223	152600	515026500	15820	15820	15820	15820	0
197	20241223	152500	515026500	15820	15820	15820	15820	0
198	20241223	152400	515026500	15820	15820	15820	15820	0
199	20241223	152300	515026500	15820	15820	15820	15820	0
200	20241223	152200	515026500	15820	15820	15820	15820	0
201	20241223	152100	515026500	15820	15820	15820	15820	0
202	20241223	152000	515026500	15820	15820	15820	15820	0
203	20241223	151900	515026500	15820	15820	15820	15820	1
204	20241223	151800	515010680	15830	15830	15830	15830	1
205	20241223	151700	514994850	15820	15820	15820	15820	3
206	20241223	151600	514947390	15830	15830	15830	15830	0
207	20241223	151500	514947390	15830	15820	15830	15820	3
208	20241223	151400	514899920	15830	15830	15830	15830	12
209	20241223	151300	514709960	15830	15830	15830	15830	2
210	20241223	151200	514678300	15830	15830	15830	15830	1
211	20241223	151100	514662470	15830	15830	15830	15830	31
212	20241223	151000	514171740	15830	15830	15830	15830	202
213	20241223	150900	510974080	15830	15830	15830	15830	1
214	20241223	150800	510958250	15810	15810	15810	15810	0
215	20241223	150700	510958250	15810	15810	15810	15810	1
216	20241223	150600	510942440	15830	15810	15830	15810	10
217	20241223	150500	510784160	15840	15850	15850	15830	58
218	20241223	150400	509864970	15850	15850	15850	15850	1
219	20241223	150300	509849120	15850	15870	15870	15850	5
220	20241223	150200	509769850	15870	15880	15880	15870	16
221	20241223	150100	509515780	15850	15850	15850	15850	0
222	20241223	150000	509515780	15850	15850	15880	15850	3
223	20241223	145900	509468200	15880	15880	15880	15880	1
224	20241223	145800	509452320	15850	15850	15850	15850	1
225	20241223	145700	509436470	15860	15850	15860	15850	2
226	20241223	145600	509404760	15880	15850	15880	15850	3
227	20241223	145500	509357170	15860	15850	15860	15850	2
228	20241223	145400	509325460	15850	15850	15850	15850	3
229	20241223	145300	509277910	15860	15850	15860	15850	2
230	20241223	145200	509246200	15860	15860	15880	15850	32
231	20241223	145100	508738110	15850	15850	15850	15850	52
232	20241223	145000	507913910	15850	15860	15860	15850	77
233	20241223	144900	506693400	15850	15860	15860	15850	5
234	20241223	144800	506614120	15850	15860	15860	15850	7
235	20241223	144700	506503120	15850	15860	15860	15850	7
236	20241223	144600	506392120	15850	15880	15880	15850	16
237	20241223	144500	506138250	15880	15880	15880	15880	1
238	20241223	144400	506122370	15880	15880	15880	15880	41
239	20241223	144300	505471290	15890	15890	15900	15890	5497
240	20241223	144200	418069150	15890	15880	15890	15880	351
241	20241223	144100	412494830	15880	15880	15890	15880	11
242	20241223	144000	412320140	15880	15880	15880	15880	9
243	20241223	143900	412177220	15890	15890	15890	15880	28
244	20241223	143800	411732560	15890	15890	15890	15890	1
245	20241223	143700	411716670	15890	15890	15890	15890	10
246	20241223	143600	411557770	15890	15890	15890	15890	14
247	20241223	143500	411335310	15890	15890	15890	15890	42
248	20241223	143400	410667930	15890	15900	15940	15890	53
249	20241223	143300	409825610	15900	15890	15900	15890	6909
250	20241223	143200	299972530	15900	15970	15970	15890	3861
251	20241223	143100	238521660	15960	15920	15960	15920	23
252	20241223	143000	238154670	15910	15910	15910	15910	0
253	20241223	142900	238154670	15910	15920	15920	15910	201
254	20241223	142800	234956750	15920	15930	15930	15920	2
255	20241223	142700	234924900	15950	15930	15950	15920	77
256	20241223	142600	233698700	15930	15930	15930	15920	5
257	20241223	142500	233619060	15930	15930	15930	15930	6
258	20241223	142400	233523480	15930	15930	15930	15920	16
259	20241223	142300	233268690	15930	15930	15930	15930	7
260	20241223	142200	233157180	15930	15920	15990	15920	26
261	20241223	142100	232741970	15920	15920	15920	15920	7
262	20241223	142000	232630530	15920	15900	15920	15900	40
263	20241223	141900	231994410	15910	15930	15950	15910	659
264	20241223	141800	221505640	15920	15920	15920	15920	1
265	20241223	141700	221489720	15910	15890	15910	15890	88
266	20241223	141600	220089840	15890	15900	15910	15890	538
267	20241223	141500	211534300	15900	15930	15930	15900	517
268	20241223	141400	203309270	15950	15970	15970	15950	127
269	20241223	141300	201283540	15970	15970	15970	15970	0
270	20241223	141200	201283540	15970	15990	15990	15970	16
271	20241223	141100	201027720	15990	15990	15990	15990	1
272	20241223	141000	201011730	15990	15970	15990	15970	483
273	20241223	140900	193292970	15980	15980	15980	15980	0
274	20241223	140800	193292970	15980	15970	15980	15970	182
275	20241223	140700	190384810	15970	15960	15970	15960	2
276	20241223	140600	190352880	15970	15960	15970	15960	3
277	20241223	140500	190304990	15970	15960	15970	15960	12
278	20241223	140400	190113430	15950	15940	15960	15940	137
279	20241223	140300	187928560	15940	15930	15940	15930	2
280	20241223	140200	187896690	15930	15930	15930	15930	0
281	20241223	140100	187896690	15930	15920	15930	15920	3
282	20241223	140000	187848920	15900	15890	15910	15890	14
283	20241223	135900	187626340	15890	15890	15890	15890	0
284	20241223	135800	187626340	15890	15910	15910	15890	2
285	20241223	135700	187594540	15890	15910	15910	15890	101
286	20241223	135600	185988010	15930	15910	15930	15910	2
287	20241223	135500	185956170	15910	15910	15910	15910	1
288	20241223	135400	185940260	15910	15930	15930	15910	2
289	20241223	135300	185908420	15930	15920	15930	15910	4
290	20241223	135200	185844740	15910	15920	15920	15910	2
291	20241223	135100	185812910	15910	15920	15920	15910	2
292	20241223	135000	185781080	15920	15930	15930	15910	5
293	20241223	134900	185701500	15910	15910	15910	15910	1
294	20241223	134800	185685590	15930	15920	15930	15920	61
295	20241223	134700	184713900	15910	15910	15910	15910	1
296	20241223	134600	184697990	15920	15900	15920	15890	111
297	20241223	134500	182931010	15920	15890	15920	15890	1048
298	20241223	134400	166257360	15880	15880	15880	15880	1
299	20241223	134300	166241480	15880	15880	15880	15880	1
300	20241223	134200	166225600	15890	15890	15890	15890	0
301	20241223	134100	166225600	15890	15890	15890	15890	1
302	20241223	134000	166209710	15880	15880	15880	15880	12
303	20241223	133900	166019150	15900	15910	15910	15900	22
304	20241223	133800	165669320	15900	15900	15900	15900	0
305	20241223	133700	165669320	15900	15900	15900	15900	2
306	20241223	133600	165637520	15910	15900	15910	15900	48
307	20241223	133500	164874310	15900	15890	15900	15890	16
308	20241223	133400	164619920	15890	15890	15890	15890	7
309	20241223	133300	164508690	15890	15880	15890	15880	7
310	20241223	133200	164397510	15880	15870	15880	15870	11
311	20241223	133100	164222900	15860	15860	15860	15860	0
312	20241223	133000	164222900	15860	15880	15880	15860	4
313	20241223	132900	164159440	15880	15880	15880	15880	2
314	20241223	132800	164127680	15870	15870	15870	15870	23
315	20241223	132700	163762670	15850	15850	15850	15850	2
316	20241223	132600	163730970	15860	15840	15860	15840	303
317	20241223	132500	158929180	15840	15840	15840	15840	1
318	20241223	132400	158913340	15820	15820	15820	15820	1
319	20241223	132300	158897520	15840	15840	15840	15840	2
320	20241223	132200	158865840	15840	15840	15840	15840	1
321	20241223	132100	158850000	15840	15840	15840	15840	0
322	20241223	132000	158850000	15840	15840	15840	15840	2
323	20241223	131900	158818320	15820	15840	15840	15820	2
324	20241223	131800	158786660	15830	15840	15840	15830	17
325	20241223	131700	158517400	15840	15840	15840	15840	0
326	20241223	131600	158517400	15840	15840	15840	15840	1
327	20241223	131500	158501560	15840	15830	15840	15830	4
328	20241223	131400	158438230	15820	15820	15820	15820	6
329	20241223	131300	158343310	15820	15820	15820	15820	1
330	20241223	131200	158327490	15820	15810	15820	15810	2
331	20241223	131100	158295860	15810	15810	15810	15810	0
332	20241223	131000	158295860	15810	15810	15810	15810	2
333	20241223	130900	158264240	15810	15810	15810	15810	1
334	20241223	130800	158248430	15810	15810	15810	15810	0
335	20241223	130700	158248430	15810	15810	15810	15810	0
336	20241223	130600	158248430	15810	15810	15810	15810	1
337	20241223	130500	158232620	15810	15810	15810	15810	1
338	20241223	130400	158216810	15810	15810	15810	15810	0
339	20241223	130300	158216810	15810	15810	15810	15810	0
340	20241223	130200	158216810	15810	15810	15810	15810	0
341	20241223	130100	158216810	15810	15810	15810	15810	0
342	20241223	130000	158216810	15810	15810	15810	15810	1
343	20241223	125900	158201000	15800	15800	15800	15800	0
344	20241223	125800	158201000	15800	15800	15800	15800	0
345	20241223	125700	158201000	15800	15800	15800	15800	55
346	20241223	125600	157332000	15810	15810	15810	15810	0
347	20241223	125500	157332000	15810	15810	15810	15810	1
348	20241223	125400	157316190	15810	15810	15810	15810	1
349	20241223	125300	157300380	15790	15790	15790	15790	1
350	20241223	125200	157284590	15790	15790	15790	15790	0
351	20241223	125100	157284590	15790	15790	15790	15790	0
352	20241223	125000	157284590	15790	15790	15790	15790	0
353	20241223	124900	157284590	15790	15790	15790	15790	0
354	20241223	124800	157284590	15790	15790	15790	15790	0
355	20241223	124700	157284590	15790	15790	15790	15790	0
356	20241223	124600	157284590	15790	15790	15790	15790	0
357	20241223	124500	157284590	15790	15790	15790	15790	0
358	20241223	124400	157284590	15790	15790	15790	15790	0
359	20241223	124300	157284590	15790	15820	15820	15790	152
360	20241223	124200	154884340	15820	15810	15820	15810	7
361	20241223	124100	154773620	15810	15810	15810	15810	9
362	20241223	124000	154631330	15810	15810	15810	15810	0
363	20241223	123900	154631330	15810	15810	15810	15810	0
364	20241223	123800	154631330	15810	15810	15810	15810	44
365	20241223	123700	153935690	15810	15810	15810	15810	89
366	20241223	123600	152528600	15810	15810	15810	15810	59
367	20241223	123500	151595810	15810	15810	15810	15810	157
368	20241223	123400	149113640	15810	15810	15810	15810	0
369	20241223	123300	149113640	15810	15810	15810	15810	1
370	20241223	123200	149097830	15840	15840	15840	15840	0
371	20241223	123100	149097830	15840	15840	15840	15840	0
372	20241223	123000	149097830	15840	15840	15840	15840	15
373	20241223	122900	148860230	15840	15840	15840	15840	8
374	20241223	122800	148733510	15840	15840	15840	15840	0
375	20241223	122700	148733510	15840	15840	15840	15840	20
376	20241223	122600	148416710	15840	15820	15840	15810	11
377	20241223	122500	148242720	15820	15820	15820	15820	0
378	20241223	122400	148242720	15820	15820	15820	15820	0
379	20241223	122300	148242720	15820	15820	15820	15820	0
380	20241223	122200	148242720	15820	15820	15820	15820	0
381	20241223	122100	148242720	15820	15820	15820	15820	337
382	20241223	122000	142911380	15810	15810	15810	15810	3
383	20241223	121900	142863950	15810	15810	15810	15810	0
384	20241223	121800	142863950	15810	15810	15810	15810	49
385	20241223	121700	142089260	15790	15790	15790	15790	0
386	20241223	121600	142089260	15790	15790	15790	15790	0
387	20241223	121500	142089260	15790	15790	15790	15790	0
388	20241223	121400	142089260	15790	15790	15790	15790	0
389	20241223	121300	142089260	15790	15790	15790	15790	0
390	20241223	121200	142089260	15790	15790	15810	15790	13
391	20241223	121100	141883790	15790	15790	15790	15790	5
392	20241223	121000	141804840	15790	15790	15790	15790	4
393	20241223	120900	141741680	15790	15790	15790	15790	3
394	20241223	120800	141694310	15790	15800	15800	15790	119
395	20241223	120700	139814220	15790	15790	15790	15790	1
396	20241223	120600	139798430	15790	15790	15790	15790	100
397	20241223	120500	138219430	15790	15790	15790	15790	0
398	20241223	120400	138219430	15790	15790	15790	15790	44
399	20241223	120300	137524670	15790	15790	15790	15790	97
400	20241223	120200	135993040	15790	15750	15790	15750	15
401	20241223	120100	135756500	15730	15730	15730	15730	0
402	20241223	120000	135756500	15730	15730	15730	15730	5
403	20241223	115900	135677850	15730	15730	15730	15730	8
404	20241223	115800	135552010	15730	15730	15730	15730	0
405	20241223	115700	135552010	15730	15730	15730	15730	0
406	20241223	115600	135552010	15730	15730	15730	15730	0
407	20241223	115500	135552010	15730	15730	15730	15730	0
408	20241223	115400	135552010	15730	15730	15730	15730	0
409	20241223	115300	135552010	15730	15730	15730	15730	0
410	20241223	115200	135552010	15730	15730	15730	15730	0
411	20241223	115100	135552010	15730	15730	15730	15730	0
412	20241223	115000	135552010	15730	15730	15730	15730	0
413	20241223	114900	135552010	15730	15730	15730	15730	1
414	20241223	114800	135536280	15730	15730	15730	15730	0
415	20241223	114700	135536280	15730	15730	15730	15730	0
416	20241223	114600	135536280	15730	15730	15730	15730	0
417	20241223	114500	135536280	15730	15730	15730	15730	0
418	20241223	114400	135536280	15730	15730	15730	15730	0
419	20241223	114300	135536280	15730	15730	15730	15730	0
420	20241223	114200	135536280	15730	15730	15730	15730	1
421	20241223	114100	135520550	15730	15730	15730	15730	0
422	20241223	114000	135520550	15730	15730	15730	15730	0
423	20241223	113900	135520550	15730	15730	15730	15730	0
424	20241223	113800	135520550	15730	15730	15730	15730	4
425	20241223	113700	135457630	15720	15720	15720	15720	5
426	20241223	113600	135379030	15720	15720	15720	15720	5
427	20241223	113500	135300430	15720	15720	15720	15720	0
428	20241223	113400	135300430	15720	15720	15720	15720	0
429	20241223	113300	135300430	15720	15730	15730	15720	5
430	20241223	113200	135221800	15750	15730	15750	15730	15
431	20241223	113100	134985590	15710	15710	15710	15710	0
432	20241223	113000	134985590	15710	15710	15710	15710	0
433	20241223	112900	134985590	15710	15710	15710	15710	1
434	20241223	112800	134969880	15710	15710	15710	15710	5
435	20241223	112700	134891330	15710	15710	15710	15710	7
436	20241223	112600	134781360	15710	15730	15730	15710	17
437	20241223	112500	134513990	15710	15710	15710	15710	0
438	20241223	112400	134513990	15710	15710	15710	15710	8
439	20241223	112300	134388310	15680	15720	15720	15680	161
440	20241223	112200	131859800	15720	15720	15720	15720	0
441	20241223	112100	131859800	15720	15720	15720	15720	0
442	20241223	112000	131859800	15720	15720	15720	15720	0
443	20241223	111900	131859800	15720	15740	15740	15720	13
444	20241223	111800	131655380	15740	15740	15740	15740	2
445	20241223	111700	131623900	15750	15750	15750	15750	85
446	20241223	111600	130285150	15750	15750	15750	15750	0
447	20241223	111500	130285150	15750	15750	15750	15750	0
448	20241223	111400	130285150	15750	15750	15750	15750	0
449	20241223	111300	130285150	15750	15750	15750	15750	0
450	20241223	111200	130285150	15750	15750	15750	15750	0
451	20241223	111100	130285150	15750	15750	15750	15750	0
452	20241223	111000	130285150	15750	15750	15750	15750	0
453	20241223	110900	130285150	15750	15770	15770	15750	12
454	20241223	110800	130096110	15770	15770	15770	15770	5
455	20241223	110700	130017260	15770	15770	15770	15770	6
456	20241223	110600	129922640	15770	15770	15770	15770	37
457	20241223	110500	129339150	15750	15750	15750	15750	0
458	20241223	110400	129339150	15750	15750	15750	15750	0
459	20241223	110300	129339150	15750	15750	15750	15750	197
460	20241223	110200	126236400	15750	15750	15750	15750	125
461	20241223	110100	124267650	15750	15750	15750	15750	0
462	20241223	110000	124267650	15750	15730	15750	15730	2
463	20241223	105900	124236170	15750	15750	15750	15750	0
464	20241223	105800	124236170	15750	15750	15750	15750	0
465	20241223	105700	124236170	15750	15750	15750	15750	0
466	20241223	105600	124236170	15750	15750	15750	15750	0
467	20241223	105500	124236170	15750	15750	15750	15750	0
468	20241223	105400	124236170	15750	15750	15750	15750	0
469	20241223	105300	124236170	15750	15750	15750	15750	43
470	20241223	105200	123558920	15750	15750	15750	15750	0
471	20241223	105100	123558920	15750	15750	15750	15750	0
472	20241223	105000	123558920	15750	15760	15760	15750	3
473	20241223	104900	123511660	15760	15760	15760	15760	3
474	20241223	104800	123464380	15760	15760	15760	15760	7
475	20241223	104700	123354060	15760	15760	15760	15760	38
476	20241223	104600	122755180	15760	15760	15760	15760	8
477	20241223	104500	122629100	15760	15760	15760	15760	6
478	20241223	104400	122534540	15760	15780	15780	15760	65
479	20241223	104300	121510040	15780	15780	15780	15780	0
480	20241223	104200	121510040	15780	15780	15780	15780	1
481	20241223	104100	121494260	15780	15780	15780	15780	1
482	20241223	104000	121478480	15770	15770	15770	15770	2
483	20241223	103900	121446940	15780	15780	15780	15780	5
484	20241223	103800	121368040	15780	15780	15780	15780	7
485	20241223	103700	121257580	15780	15780	15780	15780	5
486	20241223	103600	121178680	15780	15780	15780	15780	3
487	20241223	103500	121131340	15780	15780	15780	15780	6
488	20241223	103400	121036660	15780	15780	15780	15780	25
489	20241223	103300	120642160	15780	15780	15780	15780	9
490	20241223	103200	120500140	15780	15780	15780	15780	0
491	20241223	103100	120500140	15780	15780	15780	15780	0
492	20241223	103000	120500140	15780	15770	15780	15770	3
493	20241223	102900	120452820	15780	15780	15780	15780	0
494	20241223	102800	120452820	15780	15780	15780	15780	3
495	20241223	102700	120405480	15780	15780	15780	15780	4
496	20241223	102600	120342360	15790	15780	15790	15780	247
497	20241223	102500	116444690	15780	15770	15780	15770	14
498	20241223	102400	116223840	15770	15770	15770	15770	0
499	20241223	102300	116223840	15770	15770	15770	15770	0
500	20241223	102200	116223840	15770	15750	15770	15750	4
501	20241223	102100	116160810	15750	15730	15750	15720	695
502	20241223	102000	105225920	15730	15760	15760	15730	368
503	20241223	101900	99432910	15770	15770	15770	15770	0
504	20241223	101800	99432910	15770	15770	15770	15770	20
505	20241223	101700	99117510	15770	15770	15770	15770	0
506	20241223	101600	99117510	15770	15770	15770	15770	8
507	20241223	101500	98991350	15760	15770	15770	15760	11
508	20241223	101400	98817970	15770	15780	15780	15770	832
509	20241223	101300	85689230	15800	15800	15800	15800	1
510	20241223	101200	85673430	15800	15800	15800	15800	27
511	20241223	101100	85246830	15780	15780	15780	15780	0
512	20241223	101000	85246830	15780	15780	15780	15780	9
513	20241223	100900	85104810	15800	15800	15800	15790	23
514	20241223	100800	84741420	15820	15820	15820	15820	0
515	20241223	100700	84741420	15820	15820	15820	15820	41
516	20241223	100600	84092800	15840	15840	15840	15840	1
517	20241223	100500	84076960	15840	15840	15840	15840	8
518	20241223	100400	83950240	15840	15820	15840	15820	254
519	20241223	100300	79928890	15830	15820	15830	15820	16
520	20241223	100200	79675620	15820	15820	15820	15820	31
521	20241223	100100	79185200	15820	15820	15820	15820	3
522	20241223	100000	79137740	15820	15820	15830	15800	31
523	20241223	095900	78647330	15820	15820	15820	15820	53
524	20241223	095800	77808870	15800	15800	15800	15800	5
525	20241223	095700	77729870	15810	15810	15810	15810	0
526	20241223	095600	77729870	15810	15810	15810	15810	16
527	20241223	095500	77476910	15800	15800	15800	15800	0
528	20241223	095400	77476910	15800	15800	15800	15800	125
529	20241223	095300	75501910	15800	15800	15800	15800	1
530	20241223	095200	75486110	15830	15830	15830	15830	15
531	20241223	095100	75248660	15830	15830	15830	15830	0
532	20241223	095000	75248660	15830	15810	15830	15800	35
533	20241223	094900	74695140	15800	15780	15800	15770	382
534	20241223	094800	68660850	15780	15780	15780	15770	3
535	20241223	094700	68613520	15770	15770	15770	15770	68
536	20241223	094600	67541160	15750	15750	15750	15750	372
537	20241223	094500	61682160	15750	15750	15750	15750	628
538	20241223	094400	51791160	15750	15750	15750	15750	0
539	20241223	094300	51791160	15750	15750	15750	15750	0
540	20241223	094200	51791160	15750	15750	15750	15750	100
541	20241223	094100	50216160	15780	15780	15780	15780	1
542	20241223	094000	50200380	15780	15750	15780	15750	56
543	20241223	093900	49318020	15750	15740	15750	15740	119
544	20241223	093800	47444900	15740	15740	15740	15740	0
545	20241223	093700	47444900	15740	15740	15740	15740	0
546	20241223	093600	47444900	15740	15740	15740	15740	34
547	20241223	093500	46909740	15740	15740	15750	15740	32
548	20241223	093400	46406010	15730	15730	15730	15730	62
549	20241223	093300	45430750	15730	15730	15730	15720	10
550	20241223	093200	45273460	15720	15720	15720	15720	107
551	20241223	093100	43591420	15720	15720	15720	15720	100
552	20241223	093000	42019420	15720	15720	15720	15720	0
553	20241223	092900	42019420	15720	15720	15720	15720	0
554	20241223	092800	42019420	15720	15710	15750	15710	281
555	20241223	092700	37600040	15720	15680	15720	15680	253
556	20241223	092600	33630220	15650	15640	15650	15640	642
557	20241223	092500	23587090	15640	15620	15640	15620	101
558	20241223	092400	22007910	15610	15610	15610	15610	7
559	20241223	092300	21898640	15610	15580	15610	15580	5
560	20241223	092200	21820680	15590	15570	15590	15570	7
561	20241223	092100	21711610	15570	15570	15580	15560	11
562	20241223	092000	21540380	15570	15560	15630	15560	343
563	20241223	091900	16190950	15570	15560	15610	15550	44
564	20241223	091800	15506130	15550	15600	15600	15550	455
565	20241223	091700	8408940	15610	15610	15610	15610	1
566	20241223	091600	8393330	15600	15610	15610	15600	11
567	20241223	091500	8221720	15600	15600	15600	15590	81
568	20241223	091400	6958340	15640	15640	15640	15640	0
569	20241223	091300	6958340	15640	15640	15640	15640	0
570	20241223	091200	6958340	15640	15610	15640	15610	10
571	20241223	091100	6802180	15460	15460	15460	15460	5
572	20241223	091000	6724880	15640	15460	15640	15440	225
573	20241223	090900	3234680	15410	15410	15410	15410	0
574	20241223	090800	3234680	15410	15410	15410	15410	60
575	20241223	090700	2310080	15480	15480	15480	15480	0
576	20241223	090600	2310080	15480	15480	15480	15480	0
577	20241223	090500	2310080	15480	15480	15480	15480	0
578	20241223	090400	2310080	15480	15480	15480	15480	0
579	20241223	090300	2310080	15480	15480	15480	15480	0
580	20241223	090200	2310080	15480	15480	15480	15480	0
581	20241223	090100	2310080	15480	15480	15480	15480	0
582	20241223	090000	2310080	15480	15400	15480	15400	150