KissMeData/003300/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184000	269983090	15270	15270	15270	15270	352
3	20241217	183900	269983090	15270	15270	15270	15270	0
4	20241217	183800	269983090	15270	15270	15270	15270	0
5	20241217	183700	269983090	15270	15270	15270	15270	0
6	20241217	183600	269983090	15270	15270	15270	15270	0
7	20241217	183500	269983090	15270	15270	15270	15270	0
8	20241217	183400	269983090	15270	15270	15270	15270	0
9	20241217	183300	269983090	15270	15270	15270	15270	0
10	20241217	183200	269983090	15270	15270	15270	15270	0
11	20241217	183100	269983090	15270	15270	15270	15270	0
12	20241217	183000	269983090	15270	15270	15270	15270	0
13	20241217	182900	269983090	15270	15270	15270	15270	0
14	20241217	182800	269983090	15270	15270	15270	15270	0
15	20241217	182700	269983090	15270	15270	15270	15270	0
16	20241217	182600	269983090	15270	15270	15270	15270	0
17	20241217	182500	269983090	15270	15270	15270	15270	0
18	20241217	182400	269983090	15270	15270	15270	15270	0
19	20241217	182300	269983090	15270	15270	15270	15270	0
20	20241217	182200	269983090	15270	15270	15270	15270	0
21	20241217	182100	269983090	15270	15270	15270	15270	0
22	20241217	182000	269983090	15270	15270	15270	15270	0
23	20241217	181900	269983090	15270	15270	15270	15270	0
24	20241217	181800	269983090	15270	15270	15270	15270	0
25	20241217	181700	269983090	15270	15270	15270	15270	0
26	20241217	181600	269983090	15270	15270	15270	15270	0
27	20241217	181500	269983090	15270	15270	15270	15270	0
28	20241217	181400	269983090	15270	15270	15270	15270	0
29	20241217	181300	269983090	15270	15270	15270	15270	0
30	20241217	181200	269983090	15270	15270	15270	15270	0
31	20241217	181100	269983090	15270	15270	15270	15270	0
32	20241217	181000	269983090	15270	15270	15270	15270	352
33	20241217	180900	269983090	15270	15270	15270	15270	0
34	20241217	180800	269983090	15270	15270	15270	15270	0
35	20241217	180700	269983090	15270	15270	15270	15270	0
36	20241217	180600	269983090	15270	15270	15270	15270	0
37	20241217	180500	269983090	15270	15270	15270	15270	0
38	20241217	180400	269983090	15270	15270	15270	15270	0
39	20241217	180300	269983090	15270	15270	15270	15270	0
40	20241217	180200	269983090	15270	15270	15270	15270	0
41	20241217	180100	269983090	15270	15270	15270	15270	0
42	20241217	180000	269983090	15270	15270	15270	15270	0
43	20241217	175900	269983090	15270	15270	15270	15270	0
44	20241217	175800	269983090	15270	15270	15270	15270	0
45	20241217	175700	269983090	15270	15270	15270	15270	0
46	20241217	175600	269983090	15270	15270	15270	15270	0
47	20241217	175500	269983090	15270	15270	15270	15270	0
48	20241217	175400	269983090	15270	15270	15270	15270	0
49	20241217	175300	269983090	15270	15270	15270	15270	0
50	20241217	175200	269983090	15270	15270	15270	15270	0
51	20241217	175100	269983090	15270	15270	15270	15270	0
52	20241217	175000	269983090	15270	15270	15270	15270	0
53	20241217	174900	269983090	15270	15270	15270	15270	0
54	20241217	174800	269983090	15270	15270	15270	15270	0
55	20241217	174700	269983090	15270	15270	15270	15270	0
56	20241217	174600	269983090	15270	15270	15270	15270	0
57	20241217	174500	269983090	15270	15270	15270	15270	0
58	20241217	174400	269983090	15270	15270	15270	15270	0
59	20241217	174300	269983090	15270	15270	15270	15270	0
60	20241217	174200	269983090	15270	15270	15270	15270	0
61	20241217	174100	269983090	15270	15270	15270	15270	0
62	20241217	174000	269983090	15270	15270	15270	15270	352
63	20241217	173900	269983090	15270	15270	15270	15270	0
64	20241217	173800	269983090	15270	15270	15270	15270	0
65	20241217	173700	269983090	15270	15270	15270	15270	0
66	20241217	173600	269983090	15270	15270	15270	15270	0
67	20241217	173500	269983090	15270	15270	15270	15270	0
68	20241217	173400	269983090	15270	15270	15270	15270	0
69	20241217	173300	269983090	15270	15270	15270	15270	0
70	20241217	173200	269983090	15270	15270	15270	15270	0
71	20241217	173100	269983090	15270	15270	15270	15270	0
72	20241217	173000	269983090	15270	15270	15270	15270	0
73	20241217	172900	269983090	15270	15270	15270	15270	0
74	20241217	172800	269983090	15270	15270	15270	15270	0
75	20241217	172700	269983090	15270	15270	15270	15270	0
76	20241217	172600	269983090	15270	15270	15270	15270	0
77	20241217	172500	269983090	15270	15270	15270	15270	0
78	20241217	172400	269983090	15270	15270	15270	15270	0
79	20241217	172300	269983090	15270	15270	15270	15270	0
80	20241217	172200	269983090	15270	15270	15270	15270	0
81	20241217	172100	269983090	15270	15270	15270	15270	0
82	20241217	172000	269983090	15270	15270	15270	15270	0
83	20241217	171900	269983090	15270	15270	15270	15270	0
84	20241217	171800	269983090	15270	15270	15270	15270	0
85	20241217	171700	269983090	15270	15270	15270	15270	0
86	20241217	171600	269983090	15270	15270	15270	15270	0
87	20241217	171500	269983090	15270	15270	15270	15270	0
88	20241217	171400	269983090	15270	15270	15270	15270	0
89	20241217	171300	269983090	15270	15270	15270	15270	0
90	20241217	171200	269983090	15270	15270	15270	15270	0
91	20241217	171100	269983090	15270	15270	15270	15270	0
92	20241217	171000	269983090	15270	15270	15270	15270	352
93	20241217	170900	269983090	15270	15270	15270	15270	0
94	20241217	170800	269983090	15270	15270	15270	15270	0
95	20241217	170700	269983090	15270	15270	15270	15270	0
96	20241217	170600	269983090	15270	15270	15270	15270	0
97	20241217	170500	269983090	15270	15270	15270	15270	0
98	20241217	170400	269983090	15270	15270	15270	15270	0
99	20241217	170300	269983090	15270	15270	15270	15270	0
100	20241217	170200	269983090	15270	15270	15270	15270	0
101	20241217	170100	269983090	15270	15270	15270	15270	0
102	20241217	170000	269983090	15270	15270	15270	15270	0
103	20241217	165900	269983090	15270	15270	15270	15270	0
104	20241217	165800	269983090	15270	15270	15270	15270	0
105	20241217	165700	269983090	15270	15270	15270	15270	0
106	20241217	165600	269983090	15270	15270	15270	15270	0
107	20241217	165500	269983090	15270	15270	15270	15270	0
108	20241217	165400	269983090	15270	15270	15270	15270	0
109	20241217	165300	269983090	15270	15270	15270	15270	0
110	20241217	165200	269983090	15270	15270	15270	15270	0
111	20241217	165100	269983090	15270	15270	15270	15270	0
112	20241217	165000	269983090	15270	15270	15270	15270	0
113	20241217	164900	269983090	15270	15270	15270	15270	0
114	20241217	164800	269983090	15270	15270	15270	15270	0
115	20241217	164700	269983090	15270	15270	15270	15270	0
116	20241217	164600	269983090	15270	15270	15270	15270	0
117	20241217	164500	269983090	15270	15270	15270	15270	0
118	20241217	164400	269983090	15270	15270	15270	15270	0
119	20241217	164300	269983090	15270	15270	15270	15270	0
120	20241217	164200	269983090	15270	15270	15270	15270	0
121	20241217	164100	269983090	15270	15270	15270	15270	0
122	20241217	164000	269983090	15270	15270	15270	15270	352
123	20241217	163900	269983090	15270	15270	15270	15270	0
124	20241217	163800	269983090	15270	15270	15270	15270	0
125	20241217	163700	269983090	15270	15270	15270	15270	0
126	20241217	163600	269983090	15270	15270	15270	15270	0
127	20241217	163500	269983090	15270	15270	15270	15270	0
128	20241217	163400	269983090	15270	15270	15270	15270	0
129	20241217	163300	269983090	15270	15270	15270	15270	0
130	20241217	163200	269983090	15270	15270	15270	15270	0
131	20241217	163100	269983090	15270	15270	15270	15270	0
132	20241217	163000	269983090	15270	15270	15270	15270	0
133	20241217	162900	269983090	15270	15270	15270	15270	0
134	20241217	162800	269983090	15270	15270	15270	15270	0
135	20241217	162700	269983090	15270	15270	15270	15270	0
136	20241217	162600	269983090	15270	15270	15270	15270	0
137	20241217	162500	269983090	15270	15270	15270	15270	0
138	20241217	162400	269983090	15270	15270	15270	15270	0
139	20241217	162300	269983090	15270	15270	15270	15270	0
140	20241217	162200	269983090	15270	15270	15270	15270	0
141	20241217	162100	269983090	15270	15270	15270	15270	0
142	20241217	162000	269983090	15270	15270	15270	15270	0
143	20241217	161900	269983090	15270	15270	15270	15270	0
144	20241217	161800	269983090	15270	15270	15270	15270	0
145	20241217	161700	269983090	15270	15270	15270	15270	0
146	20241217	161600	269983090	15270	15270	15270	15270	0
147	20241217	161500	269983090	15270	15270	15270	15270	0
148	20241217	161400	269983090	15270	15270	15270	15270	0
149	20241217	161300	269983090	15270	15270	15270	15270	0
150	20241217	161200	269983090	15270	15270	15270	15270	0
151	20241217	161100	269983090	15270	15270	15270	15270	0
152	20241217	161000	269983090	15270	15270	15270	15270	352
153	20241217	160900	269983090	15270	15270	15270	15270	0
154	20241217	160800	269983090	15270	15270	15270	15270	0
155	20241217	160700	269983090	15270	15270	15270	15270	0
156	20241217	160600	269983090	15270	15270	15270	15270	0
157	20241217	160500	269983090	15270	15270	15270	15270	0
158	20241217	160400	269983090	15270	15270	15270	15270	0
159	20241217	160300	269983090	15270	15270	15270	15270	0
160	20241217	160200	269983090	15270	15270	15270	15270	0
161	20241217	160100	269983090	15270	15270	15270	15270	0
162	20241217	160000	269983090	15270	15270	15270	15270	0
163	20241217	155900	269983090	15270	15270	15270	15270	0
164	20241217	155800	269983090	15270	15270	15270	15270	0
165	20241217	155700	269983090	15270	15270	15270	15270	0
166	20241217	155600	269983090	15270	15270	15270	15270	0
167	20241217	155500	269983090	15270	15270	15270	15270	0
168	20241217	155400	269983090	15270	15270	15270	15270	0
169	20241217	155300	269983090	15270	15270	15270	15270	0
170	20241217	155200	269983090	15270	15270	15270	15270	0
171	20241217	155100	269983090	15270	15270	15270	15270	0
172	20241217	155000	269983090	15270	15270	15270	15270	0
173	20241217	154900	269983090	15270	15270	15270	15270	0
174	20241217	154800	269983090	15270	15270	15270	15270	0
175	20241217	154700	269983090	15270	15270	15270	15270	0
176	20241217	154600	269983090	15270	15270	15270	15270	0
177	20241217	154500	269983090	15270	15270	15270	15270	0
178	20241217	154400	269983090	15270	15270	15270	15270	0
179	20241217	154300	269983090	15270	15270	15270	15270	0
180	20241217	154200	269983090	15270	15270	15270	15270	0
181	20241217	154100	269983090	15270	15270	15270	15270	0
182	20241217	154000	269983090	15270	15270	15270	15270	352
183	20241217	153900	269983090	15270	15270	15270	15270	0
184	20241217	153800	269983090	15270	15270	15270	15270	0
185	20241217	153700	269983090	15270	15270	15270	15270	0
186	20241217	153600	269983090	15270	15270	15270	15270	0
187	20241217	153500	269983090	15270	15270	15270	15270	0
188	20241217	153400	269983090	15270	15270	15270	15270	0
189	20241217	153300	269983090	15270	15270	15270	15270	0
190	20241217	153200	269983090	15270	15270	15270	15270	0
191	20241217	153100	269983090	15270	15270	15270	15270	0
192	20241217	153000	269983090	15270	15270	15270	15270	352
193	20241217	152900	264608050	15270	15270	15270	15270	0
194	20241217	152800	264608050	15270	15270	15270	15270	0
195	20241217	152700	264608050	15270	15270	15270	15270	0
196	20241217	152600	264608050	15270	15270	15270	15270	0
197	20241217	152500	264608050	15270	15270	15270	15270	0
198	20241217	152400	264608050	15270	15270	15270	15270	0
199	20241217	152300	264608050	15270	15270	15270	15270	0
200	20241217	152200	264608050	15270	15270	15270	15270	0
201	20241217	152100	264608050	15270	15270	15270	15270	0
202	20241217	152000	264608050	15270	15270	15270	15270	0
203	20241217	151900	264608050	15270	15270	15270	15270	149
204	20241217	151800	262332820	15270	15290	15290	15270	106
205	20241217	151700	260712550	15290	15290	15290	15290	0
206	20241217	151600	260712550	15290	15290	15290	15290	1
207	20241217	151500	260697260	15280	15270	15280	15270	393
208	20241217	151400	254692600	15270	15270	15270	15270	14
209	20241217	151300	254478820	15270	15270	15270	15270	0
210	20241217	151200	254478820	15270	15260	15270	15260	22
211	20241217	151100	254142960	15250	15280	15280	15250	362
212	20241217	151000	248618170	15290	15290	15290	15280	21
213	20241217	150900	248297230	15290	15280	15290	15280	41
214	20241217	150800	247670610	15290	15290	15290	15290	56
215	20241217	150700	246814370	15290	15290	15290	15290	15
216	20241217	150600	246585020	15280	15280	15280	15280	28
217	20241217	150500	246157180	15280	15280	15280	15280	0
218	20241217	150400	246157180	15280	15260	15280	15260	18
219	20241217	150300	245882210	15280	15270	15280	15270	40
220	20241217	150200	245271170	15270	15270	15270	15270	2
221	20241217	150100	245240630	15270	15280	15280	15270	74
222	20241217	150000	244110520	15270	15270	15270	15270	1
223	20241217	145900	244095250	15280	15280	15280	15280	43
224	20241217	145800	243438210	15290	15290	15290	15290	1
225	20241217	145700	243422920	15280	15280	15280	15280	2
226	20241217	145600	243392360	15280	15270	15280	15270	44
227	20241217	145500	242720340	15280	15280	15280	15280	3
228	20241217	145400	242674500	15290	15290	15290	15290	14
229	20241217	145300	242460440	15280	15280	15280	15280	10
230	20241217	145200	242307640	15280	15270	15280	15270	110
231	20241217	145100	240627930	15260	15250	15260	15250	100
232	20241217	145000	239101950	15240	15240	15250	15240	208
233	20241217	144900	235930010	15230	15230	15230	15230	10
234	20241217	144800	235777710	15220	15220	15220	15220	0
235	20241217	144700	235777710	15220	15200	15220	15200	11
236	20241217	144600	235610470	15200	15190	15200	15190	3
237	20241217	144500	235564880	15180	15220	15250	15180	670
238	20241217	144400	225349680	15200	15210	15230	15200	135
239	20241217	144300	223294080	15230	15200	15230	15200	197
240	20241217	144200	220295940	15200	15190	15200	15190	49
241	20241217	144100	219551150	15160	15160	15160	15160	0
242	20241217	144000	219551150	15160	15170	15190	15160	303
243	20241217	143900	214950850	15170	15170	15180	15170	40
244	20241217	143800	214343910	15170	15170	15170	15170	1
245	20241217	143700	214328740	15160	15160	15160	15160	0
246	20241217	143600	214328740	15160	15180	15180	15160	77
247	20241217	143500	213161010	15170	15170	15170	15170	0
248	20241217	143400	213161010	15170	15170	15170	15170	2
249	20241217	143300	213130670	15170	15170	15170	15170	9
250	20241217	143200	212994140	15180	15180	15180	15180	14
251	20241217	143100	212781620	15180	15180	15180	15180	14
252	20241217	143000	212569100	15170	15170	15170	15170	5
253	20241217	142900	212493250	15180	15180	15180	15180	14
254	20241217	142800	212280730	15180	15180	15180	15180	1
255	20241217	142700	212265550	15180	15170	15180	15170	14
256	20241217	142600	212053040	15160	15160	15160	15160	0
257	20241217	142500	212053040	15160	15160	15160	15160	8
258	20241217	142400	211931760	15160	15170	15170	15160	116
259	20241217	142300	210172900	15180	15180	15180	15180	0
260	20241217	142200	210172900	15180	15180	15180	15180	14
261	20241217	142100	209960380	15170	15170	15170	15170	21
262	20241217	142000	209641810	15180	15180	15180	15180	0
263	20241217	141900	209641810	15180	15180	15180	15180	14
264	20241217	141800	209429290	15190	15190	15190	15190	1
265	20241217	141700	209414100	15180	15180	15180	15180	14
266	20241217	141600	209201580	15190	15180	15190	15180	65
267	20241217	141500	208214370	15190	15190	15190	15190	49
268	20241217	141400	207470060	15190	15190	15190	15190	0
269	20241217	141300	207470060	15190	15190	15190	15190	0
270	20241217	141200	207470060	15190	15180	15190	15170	61
271	20241217	141100	206544080	15160	15170	15170	15160	39
272	20241217	141000	205952710	15170	15170	15170	15170	14
273	20241217	140900	205740330	15180	15180	15180	15180	1
274	20241217	140800	205725150	15160	15160	15160	15160	19
275	20241217	140700	205437110	15170	15170	15170	15170	14
276	20241217	140600	205224730	15160	15160	15160	15160	12
277	20241217	140500	205042810	15150	15140	15150	15140	9
278	20241217	140400	204906480	15150	15150	15150	15150	15
279	20241217	140300	204679230	15150	15150	15150	15150	0
280	20241217	140200	204679230	15150	15140	15150	15140	40
281	20241217	140100	204073490	15140	15150	15150	15140	210
282	20241217	140000	200893940	15140	15140	15140	15140	108
283	20241217	135900	199258820	15150	15150	15170	15150	72
284	20241217	135800	198168000	15160	15160	15160	15160	15
285	20241217	135700	197940600	15160	15160	15160	15160	0
286	20241217	135600	197940600	15160	15170	15170	15160	27
287	20241217	135500	197531140	15160	15160	15160	15160	1
288	20241217	135400	197515980	15160	15160	15160	15160	0
289	20241217	135300	197515980	15160	15160	15160	15160	15
290	20241217	135200	197288580	15150	15150	15150	15150	11
291	20241217	135100	197121930	15160	15170	15170	15160	19
292	20241217	135000	196833750	15170	15170	15170	15170	65
293	20241217	134900	195847700	15180	15170	15180	15170	2
294	20241217	134800	195817350	15160	15160	15160	15160	6
295	20241217	134700	195726390	15150	15150	15150	15150	16
296	20241217	134600	195483990	15160	15160	15160	15160	14
297	20241217	134500	195271750	15140	15150	15150	15140	48
298	20241217	134400	194544620	15140	15140	15140	15140	5
299	20241217	134300	194468920	15140	15140	15140	15140	19
300	20241217	134200	194181260	15130	15140	15140	15130	28
301	20241217	134100	193757480	15130	15140	15140	15130	35
302	20241217	134000	193227780	15140	15140	15140	15140	2
303	20241217	133900	193197500	15120	15120	15120	15120	0
304	20241217	133800	193197500	15120	15120	15120	15120	0
305	20241217	133700	193197500	15120	15120	15120	15120	0
306	20241217	133600	193197500	15120	15120	15120	15120	0
307	20241217	133500	193197500	15120	15140	15140	15120	56
308	20241217	133400	192350210	15130	15130	15130	15130	1
309	20241217	133300	192335080	15130	15130	15130	15130	0
310	20241217	133200	192335080	15130	15130	15130	15130	1
311	20241217	133100	192319950	15100	15120	15120	15100	70
312	20241217	133000	191262360	15110	15130	15130	15110	7
313	20241217	132900	191156570	15120	15140	15140	15120	19
314	20241217	132800	190869010	15130	15130	15130	15130	8
315	20241217	132700	190747970	15130	15130	15130	15130	6
316	20241217	132600	190657190	15120	15120	15120	15120	10
317	20241217	132500	190505990	15110	15110	15110	15110	65
318	20241217	132400	189523840	15120	15120	15120	15120	15
319	20241217	132300	189297040	15120	15120	15120	15120	23
320	20241217	132200	188949280	15120	15130	15140	15120	39
321	20241217	132100	188359350	15130	15130	15130	15130	1
322	20241217	132000	188344220	15100	15100	15100	15100	0
323	20241217	131900	188344220	15100	15100	15100	15100	0
324	20241217	131800	188344220	15100	15100	15100	15100	17
325	20241217	131700	188087520	15110	15110	15110	15110	0
326	20241217	131600	188087520	15110	15110	15110	15110	0
327	20241217	131500	188087520	15110	15110	15110	15110	0
328	20241217	131400	188087520	15110	15110	15110	15110	0
329	20241217	131300	188087520	15110	15120	15120	15110	28
330	20241217	131200	187664400	15120	15120	15120	15120	4
331	20241217	131100	187603920	15120	15120	15120	15120	0
332	20241217	131000	187603920	15120	15120	15120	15120	0
333	20241217	130900	187603920	15120	15120	15120	15120	0
334	20241217	130800	187603920	15120	15120	15120	15120	0
335	20241217	130700	187603920	15120	15120	15120	15120	0
336	20241217	130600	187603920	15120	15120	15120	15120	0
337	20241217	130500	187603920	15120	15120	15120	15120	3
338	20241217	130400	187558560	15120	15120	15120	15120	0
339	20241217	130300	187558560	15120	15120	15120	15120	0
340	20241217	130200	187558560	15120	15120	15120	15120	0
341	20241217	130100	187558560	15120	15120	15120	15120	41
342	20241217	130000	186938640	15120	15120	15120	15120	1
343	20241217	125900	186923520	15120	15120	15120	15120	0
344	20241217	125800	186923520	15120	15140	15140	15120	18
345	20241217	125700	186651200	15140	15140	15140	15140	0
346	20241217	125600	186651200	15140	15140	15140	15140	2
347	20241217	125500	186620920	15140	15140	15140	15140	0
348	20241217	125400	186620920	15140	15160	15160	15140	17
349	20241217	125300	186363240	15140	15140	15140	15140	0
350	20241217	125200	186363240	15140	15150	15150	15140	2
351	20241217	125100	186332950	15140	15140	15140	15140	0
352	20241217	125000	186332950	15140	15140	15140	15140	1
353	20241217	124900	186317810	15140	15140	15140	15140	2
354	20241217	124800	186287530	15130	15130	15130	15130	0
355	20241217	124700	186287530	15130	15130	15130	15130	1
356	20241217	124600	186272400	15130	15130	15130	15130	2
357	20241217	124500	186242140	15120	15130	15130	15120	4
358	20241217	124400	186181650	15130	15130	15130	15130	9
359	20241217	124300	186045480	15130	15130	15130	15130	1
360	20241217	124200	186030350	15120	15120	15120	15120	0
361	20241217	124100	186030350	15120	15120	15130	15120	3
362	20241217	124000	185984980	15120	15130	15130	15120	4
363	20241217	123900	185924470	15120	15130	15130	15120	9
364	20241217	123800	185788310	15130	15120	15130	15120	3
365	20241217	123700	185742940	15130	15120	15130	15120	2
366	20241217	123600	185712690	15130	15130	15140	15120	11
367	20241217	123500	185546240	15140	15130	15210	15120	348
368	20241217	123400	180279180	15130	15140	15200	15120	16
369	20241217	123300	180036970	15140	15140	15220	15140	66
370	20241217	123200	179033360	15140	15150	15150	15140	5
371	20241217	123100	178957640	15190	15130	15240	15130	341
372	20241217	123000	173783460	15130	15120	15130	15120	2
373	20241217	122900	173753210	15120	15120	15120	15120	0
374	20241217	122800	173753210	15120	15110	15120	15110	51
375	20241217	122700	172982590	15120	15120	15120	15120	0
376	20241217	122600	172982590	15120	15110	15120	15110	2
377	20241217	122500	172952360	15110	15110	15110	15110	3
378	20241217	122400	172907030	15120	15120	15120	15120	1
379	20241217	122300	172891910	15120	15120	15120	15120	1
380	20241217	122200	172876790	15120	15120	15120	15120	0
381	20241217	122100	172876790	15120	15120	15120	15120	1
382	20241217	122000	172861670	15120	15120	15120	15120	0
383	20241217	121900	172861670	15120	15120	15120	15120	1
384	20241217	121800	172846550	15120	15120	15120	15120	0
385	20241217	121700	172846550	15120	15120	15120	15120	1
386	20241217	121600	172831430	15120	15120	15120	15120	0
387	20241217	121500	172831430	15120	15120	15120	15120	1
388	20241217	121400	172816310	15120	15120	15120	15120	0
389	20241217	121300	172816310	15120	15120	15120	15120	1
390	20241217	121200	172801190	15120	15120	15120	15120	0
391	20241217	121100	172801190	15120	15110	15120	15110	61
392	20241217	121000	171879470	15120	15120	15120	15120	0
393	20241217	120900	171879470	15120	15120	15120	15120	2
394	20241217	120800	171849230	15120	15120	15120	15120	1
395	20241217	120700	171834110	15120	15120	15120	15120	1
396	20241217	120600	171818990	15170	15120	15220	15110	147
397	20241217	120500	169595940	15110	15110	15110	15110	7
398	20241217	120400	169490170	15120	15120	15120	15120	1
399	20241217	120300	169475050	15110	15120	15120	15110	6
400	20241217	120200	169384360	15120	15110	15120	15110	38
401	20241217	120100	168810170	15110	15110	15110	15110	5
402	20241217	120000	168734620	15110	15110	15110	15110	1
403	20241217	115900	168719510	15110	15110	15110	15110	0
404	20241217	115800	168719510	15110	15110	15110	15110	1
405	20241217	115700	168704400	15110	15110	15110	15110	0
406	20241217	115600	168704400	15110	15110	15110	15110	1
407	20241217	115500	168689290	15110	15110	15110	15110	1
408	20241217	115400	168674180	15110	15110	15110	15110	0
409	20241217	115300	168674180	15110	15110	15110	15110	71
410	20241217	115200	167601370	15110	15110	15110	15110	0
411	20241217	115100	167601370	15110	15110	15110	15110	1
412	20241217	115000	167586260	15110	15110	15110	15110	0
413	20241217	114900	167586260	15110	15110	15110	15110	1
414	20241217	114800	167571150	15110	15110	15110	15110	0
415	20241217	114700	167571150	15110	15110	15110	15110	1
416	20241217	114600	167556040	15110	15110	15110	15110	0
417	20241217	114500	167556040	15110	15100	15110	15100	4
418	20241217	114400	167495630	15100	15100	15100	15100	0
419	20241217	114300	167495630	15100	15110	15110	15100	201
420	20241217	114200	164460520	15100	15130	15130	15100	79
421	20241217	114100	163266710	15140	15140	15140	15140	5
422	20241217	114000	163191010	15150	15150	15150	15150	1
423	20241217	113900	163175860	15150	15150	15150	15150	0
424	20241217	113800	163175860	15150	15160	15160	15150	9
425	20241217	113700	163039490	15160	15160	15160	15160	2
426	20241217	113600	163009170	15170	15180	15180	15170	432
427	20241217	113500	156455720	15170	15170	15170	15170	16
428	20241217	113400	156213000	15180	15180	15180	15180	1
429	20241217	113300	156197820	15180	15180	15180	15180	0
430	20241217	113200	156197820	15180	15170	15180	15170	9
431	20241217	113100	156061280	15180	15180	15180	15180	9
432	20241217	113000	155924660	15190	15180	15190	15180	42
433	20241217	112900	155287090	15180	15190	15190	15180	23
434	20241217	112800	154937940	15190	15190	15190	15190	0
435	20241217	112700	154937940	15190	15190	15190	15190	1
436	20241217	112600	154922750	15180	15180	15180	15180	20
437	20241217	112500	154619150	15180	15190	15190	15180	5
438	20241217	112400	154543230	15190	15190	15190	15190	3
439	20241217	112300	154497660	15190	15180	15190	15180	23
440	20241217	112200	154148500	15180	15180	15180	15180	2
441	20241217	112100	154118140	15180	15170	15180	15170	2
442	20241217	112000	154087790	15130	15120	15130	15120	14
443	20241217	111900	153876100	15130	15130	15130	15130	2
444	20241217	111800	153845840	15170	15170	15170	15170	0
445	20241217	111700	153845840	15170	15150	15170	15120	43
446	20241217	111600	153194170	15120	15120	15120	15120	510
447	20241217	111500	145482970	15100	15100	15100	15100	0
448	20241217	111400	145482970	15100	15100	15100	15100	2
449	20241217	111300	145452770	15100	15100	15100	15100	0
450	20241217	111200	145452770	15100	15100	15100	15100	1
451	20241217	111100	145437670	15100	15100	15100	15100	0
452	20241217	111000	145437670	15100	15100	15100	15100	1
453	20241217	110900	145422570	15100	15100	15100	15100	11
454	20241217	110800	145256470	15100	15100	15100	15100	1
455	20241217	110700	145241370	15060	15060	15060	15060	0
456	20241217	110600	145241370	15060	15060	15060	15060	0
457	20241217	110500	145241370	15060	15100	15100	15060	300
458	20241217	110400	140713410	15130	15040	15130	15040	169
459	20241217	110300	138161390	15030	15030	15100	15030	14
460	20241217	110200	137950530	15040	15030	15100	15030	144
461	20241217	110100	135784320	15030	15030	15040	15030	8
462	20241217	110000	135664020	15030	15030	15040	15030	317
463	20241217	105900	130896380	15030	15030	15030	15030	1
464	20241217	105800	130881350	15030	15020	15030	15020	207
465	20241217	105700	127770160	15020	15020	15020	15020	1
466	20241217	105600	127755140	15010	15010	15010	15010	0
467	20241217	105500	127755140	15010	15020	15020	15010	3
468	20241217	105400	127710100	15020	15020	15020	15020	0
469	20241217	105300	127710100	15020	15020	15030	15020	31
470	20241217	105200	127244190	15020	15020	15030	15020	48
471	20241217	105100	126522770	15020	15020	15020	15010	23
472	20241217	105000	126177450	15030	15030	15030	15030	1
473	20241217	104900	126162420	15030	15030	15030	15030	0
474	20241217	104800	126162420	15030	15030	15030	15030	0
475	20241217	104700	126162420	15030	15040	15040	15030	4
476	20241217	104600	126102270	15040	15070	15090	15040	158
477	20241217	104500	123721420	15070	15060	15070	15060	53
478	20241217	104400	122922740	15070	15060	15070	15060	2
479	20241217	104300	122892610	15070	15060	15070	15060	47
480	20241217	104200	122184340	15060	15060	15060	15060	1
481	20241217	104100	122169280	15060	15060	15060	15060	0
482	20241217	104000	122169280	15060	15060	15070	15060	47
483	20241217	103900	121461380	15060	15060	15060	15060	3
484	20241217	103800	121416200	15070	15060	15070	15060	5
485	20241217	103700	121340870	15050	15050	15050	15050	1
486	20241217	103600	121325820	15050	15050	15050	15050	0
487	20241217	103500	121325820	15050	15050	15050	15050	1
488	20241217	103400	121310770	15050	15050	15050	15050	0
489	20241217	103300	121310770	15050	15050	15060	15040	56
490	20241217	103200	120467460	15040	15050	15060	15040	102
491	20241217	103100	118931520	15050	15040	15050	15040	43
492	20241217	103000	118284380	15050	15040	15050	15040	10
493	20241217	102900	118133890	15040	15040	15050	15040	192
494	20241217	102800	115244590	15030	15030	15030	15030	0
495	20241217	102700	115244590	15030	15030	15030	15030	57
496	20241217	102600	114387880	15020	15020	15020	15020	0
497	20241217	102500	114387880	15020	15050	15050	15020	49
498	20241217	102400	113651840	15040	15050	15050	15040	8
499	20241217	102300	113531480	15050	15140	15140	15050	71
500	20241217	102200	112458740	15170	15170	15170	15170	1
501	20241217	102100	112443570	15000	15000	15000	15000	0
502	20241217	102000	112443570	15000	15000	15000	15000	0
503	20241217	101900	112443570	15000	14980	15000	14980	992
504	20241217	101800	97574140	14980	14980	14980	14980	101
505	20241217	101700	96061160	14980	14980	14980	14980	0
506	20241217	101600	96061160	14980	14980	14980	14980	145
507	20241217	101500	93889060	14970	14970	14970	14970	126
508	20241217	101400	92002840	14970	14970	14970	14970	1
509	20241217	101300	91987870	14970	14970	14970	14970	1
510	20241217	101200	91972900	14960	14970	14970	14960	3
511	20241217	101100	91928010	14970	14970	14970	14970	1
512	20241217	101000	91913040	14960	14960	14960	14960	1
513	20241217	100900	91898080	14970	14970	14970	14970	1
514	20241217	100800	91883110	14970	14970	14970	14970	0
515	20241217	100700	91883110	14970	14970	14970	14970	0
516	20241217	100600	91883110	14970	14970	14970	14970	1
517	20241217	100500	91868140	14960	14970	14970	14960	95
518	20241217	100400	90446020	14970	14970	14970	14970	2
519	20241217	100300	90416080	14960	14960	14960	14960	69
520	20241217	100200	89383840	14950	14950	14950	14950	1
521	20241217	100100	89368890	14960	14960	14960	14960	1
522	20241217	100000	89353930	14950	14950	14950	14950	1
523	20241217	095900	89338980	14960	14960	14960	14960	115
524	20241217	095800	87618580	14940	14940	14940	14940	0
525	20241217	095700	87618580	14940	14980	14980	14940	387
526	20241217	095600	81828240	14990	14990	14990	14990	0
527	20241217	095500	81828240	14990	14990	14990	14990	71
528	20241217	095400	80763950	14990	14970	14990	14970	168
529	20241217	095300	78247130	14980	14970	14980	14970	165
530	20241217	095200	75777070	14970	14980	14980	14970	39
531	20241217	095100	75192880	14980	14980	14980	14980	266
532	20241217	095000	71208200	14990	14990	14990	14990	1
533	20241217	094900	71193210	14990	14990	14990	14990	0
534	20241217	094800	71193210	14990	14990	14990	14990	1
535	20241217	094700	71178220	14990	14990	14990	14990	0
536	20241217	094600	71178220	14990	14990	14990	14990	1
537	20241217	094500	71163230	14990	14980	14990	14980	11
538	20241217	094400	70998370	14990	14990	14990	14990	179
539	20241217	094300	68315160	14990	14990	14990	14990	0
540	20241217	094200	68315160	14990	14990	14990	14990	1
541	20241217	094100	68300170	14980	14990	15030	14980	36
542	20241217	094000	67760380	14990	14990	14990	14990	23
543	20241217	093900	67415610	14990	14990	14990	14990	12
544	20241217	093800	67235730	14990	14990	14990	14990	12
545	20241217	093700	67055850	14980	14980	14990	14980	360
546	20241217	093600	61662660	14980	14980	14980	14980	0
547	20241217	093500	61662660	14980	14980	14980	14980	9
548	20241217	093400	61527840	14980	14980	14980	14980	36
549	20241217	093300	60988560	14980	14980	14980	14980	1
550	20241217	093200	60973580	14980	14970	14980	14970	65
551	20241217	093100	60000400	14970	14970	14970	14970	3
552	20241217	093000	59955490	14990	15040	15040	14990	326
553	20241217	092900	55059970	14960	14950	14960	14950	511
554	20241217	092800	47418950	14930	14930	14930	14930	0
555	20241217	092700	47418950	14930	14930	14930	14930	62
556	20241217	092600	46493290	14930	14940	14940	14930	42
557	20241217	092500	45866220	14930	14940	14940	14930	83
558	20241217	092400	44626230	14940	14940	14940	14940	3
559	20241217	092300	44581410	14950	14950	14950	14950	65
560	20241217	092200	43609660	14960	14970	14970	14960	2
561	20241217	092100	43579730	14960	15010	15010	14960	802
562	20241217	092000	31563310	15010	15010	15010	15010	9
563	20241217	091900	31428220	15020	15020	15020	15020	0
564	20241217	091800	31428220	15020	15020	15020	15020	5
565	20241217	091700	31353120	15010	15010	15010	15010	0
566	20241217	091600	31353120	15010	15010	15010	15010	0
567	20241217	091500	31353120	15010	15020	15020	15010	10
568	20241217	091400	31203010	15020	15010	15020	15010	32
569	20241217	091300	30722380	15030	15070	15070	15030	230
570	20241217	091200	27265170	15070	15070	15070	15070	1
571	20241217	091100	27250100	15070	15070	15070	15070	121
572	20241217	091000	25426630	15060	15200	15200	15060	489
573	20241217	090900	18056560	15200	15150	15210	15130	386
574	20241217	090800	12208980	15220	15240	15240	15220	13
575	20241217	090700	12010920	15240	15170	15250	15170	106
576	20241217	090600	10396630	15240	15230	15250	15230	101
577	20241217	090500	8857770	15240	15220	15240	15220	104
578	20241217	090400	7273900	15230	15230	15230	15230	1
579	20241217	090300	7258670	15230	15230	15230	15230	1
580	20241217	090200	7243440	15240	15250	15250	15240	81
581	20241217	090100	6008200	15250	15250	15250	15250	11
582	20241217	090000	5840450	15260	15000	15270	15000	389