KissMeData/003300/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184000	1076433130	15800	15800	15800	15800	320
3	20241224	183900	1076433130	15800	15800	15800	15800	0
4	20241224	183800	1076433130	15800	15800	15800	15800	0
5	20241224	183700	1076433130	15800	15800	15800	15800	0
6	20241224	183600	1076433130	15800	15800	15800	15800	0
7	20241224	183500	1076433130	15800	15800	15800	15800	0
8	20241224	183400	1076433130	15800	15800	15800	15800	0
9	20241224	183300	1076433130	15800	15800	15800	15800	0
10	20241224	183200	1076433130	15800	15800	15800	15800	0
11	20241224	183100	1076433130	15800	15800	15800	15800	0
12	20241224	183000	1076433130	15800	15800	15800	15800	0
13	20241224	182900	1076433130	15800	15800	15800	15800	0
14	20241224	182800	1076433130	15800	15800	15800	15800	0
15	20241224	182700	1076433130	15800	15800	15800	15800	0
16	20241224	182600	1076433130	15800	15800	15800	15800	0
17	20241224	182500	1076433130	15800	15800	15800	15800	0
18	20241224	182400	1076433130	15800	15800	15800	15800	0
19	20241224	182300	1076433130	15800	15800	15800	15800	0
20	20241224	182200	1076433130	15800	15800	15800	15800	0
21	20241224	182100	1076433130	15800	15800	15800	15800	0
22	20241224	182000	1076433130	15800	15800	15800	15800	0
23	20241224	181900	1076433130	15800	15800	15800	15800	0
24	20241224	181800	1076433130	15800	15800	15800	15800	0
25	20241224	181700	1076433130	15800	15800	15800	15800	0
26	20241224	181600	1076433130	15800	15800	15800	15800	0
27	20241224	181500	1076433130	15800	15800	15800	15800	0
28	20241224	181400	1076433130	15800	15800	15800	15800	0
29	20241224	181300	1076433130	15800	15800	15800	15800	0
30	20241224	181200	1076433130	15800	15800	15800	15800	0
31	20241224	181100	1076433130	15800	15800	15800	15800	0
32	20241224	181000	1076433130	15800	15800	15800	15800	320
33	20241224	180900	1076433130	15800	15800	15800	15800	0
34	20241224	180800	1076433130	15800	15800	15800	15800	0
35	20241224	180700	1076433130	15800	15800	15800	15800	0
36	20241224	180600	1076433130	15800	15800	15800	15800	0
37	20241224	180500	1076433130	15800	15800	15800	15800	0
38	20241224	180400	1076433130	15800	15800	15800	15800	0
39	20241224	180300	1076433130	15800	15800	15800	15800	0
40	20241224	180200	1076433130	15800	15800	15800	15800	0
41	20241224	180100	1076433130	15800	15800	15800	15800	0
42	20241224	180000	1076433130	15800	15800	15800	15800	0
43	20241224	175900	1076433130	15800	15800	15800	15800	0
44	20241224	175800	1076433130	15800	15800	15800	15800	0
45	20241224	175700	1076433130	15800	15800	15800	15800	0
46	20241224	175600	1076433130	15800	15800	15800	15800	0
47	20241224	175500	1076433130	15800	15800	15800	15800	0
48	20241224	175400	1076433130	15800	15800	15800	15800	0
49	20241224	175300	1076433130	15800	15800	15800	15800	0
50	20241224	175200	1076433130	15800	15800	15800	15800	0
51	20241224	175100	1076433130	15800	15800	15800	15800	0
52	20241224	175000	1076433130	15800	15800	15800	15800	0
53	20241224	174900	1076433130	15800	15800	15800	15800	0
54	20241224	174800	1076433130	15800	15800	15800	15800	0
55	20241224	174700	1076433130	15800	15800	15800	15800	0
56	20241224	174600	1076433130	15800	15800	15800	15800	0
57	20241224	174500	1076433130	15800	15800	15800	15800	0
58	20241224	174400	1076433130	15800	15800	15800	15800	0
59	20241224	174300	1076433130	15800	15800	15800	15800	0
60	20241224	174200	1076433130	15800	15800	15800	15800	0
61	20241224	174100	1076433130	15800	15800	15800	15800	0
62	20241224	174000	1076433130	15800	15800	15800	15800	320
63	20241224	173900	1076433130	15800	15800	15800	15800	0
64	20241224	173800	1076433130	15800	15800	15800	15800	0
65	20241224	173700	1076433130	15800	15800	15800	15800	0
66	20241224	173600	1076433130	15800	15800	15800	15800	0
67	20241224	173500	1076433130	15800	15800	15800	15800	0
68	20241224	173400	1076433130	15800	15800	15800	15800	0
69	20241224	173300	1076433130	15800	15800	15800	15800	0
70	20241224	173200	1076433130	15800	15800	15800	15800	0
71	20241224	173100	1076433130	15800	15800	15800	15800	0
72	20241224	173000	1076433130	15800	15800	15800	15800	0
73	20241224	172900	1076433130	15800	15800	15800	15800	0
74	20241224	172800	1076433130	15800	15800	15800	15800	0
75	20241224	172700	1076433130	15800	15800	15800	15800	0
76	20241224	172600	1076433130	15800	15800	15800	15800	0
77	20241224	172500	1076433130	15800	15800	15800	15800	0
78	20241224	172400	1076433130	15800	15800	15800	15800	0
79	20241224	172300	1076433130	15800	15800	15800	15800	0
80	20241224	172200	1076433130	15800	15800	15800	15800	0
81	20241224	172100	1076433130	15800	15800	15800	15800	0
82	20241224	172000	1076433130	15800	15800	15800	15800	0
83	20241224	171900	1076433130	15800	15800	15800	15800	0
84	20241224	171800	1076433130	15800	15800	15800	15800	0
85	20241224	171700	1076433130	15800	15800	15800	15800	0
86	20241224	171600	1076433130	15800	15800	15800	15800	0
87	20241224	171500	1076433130	15800	15800	15800	15800	0
88	20241224	171400	1076433130	15800	15800	15800	15800	0
89	20241224	171300	1076433130	15800	15800	15800	15800	0
90	20241224	171200	1076433130	15800	15800	15800	15800	0
91	20241224	171100	1076433130	15800	15800	15800	15800	0
92	20241224	171000	1076433130	15800	15800	15800	15800	320
93	20241224	170900	1076433130	15800	15800	15800	15800	0
94	20241224	170800	1076433130	15800	15800	15800	15800	0
95	20241224	170700	1076433130	15800	15800	15800	15800	0
96	20241224	170600	1076433130	15800	15800	15800	15800	0
97	20241224	170500	1076433130	15800	15800	15800	15800	0
98	20241224	170400	1076433130	15800	15800	15800	15800	0
99	20241224	170300	1076433130	15800	15800	15800	15800	0
100	20241224	170200	1076433130	15800	15800	15800	15800	0
101	20241224	170100	1076433130	15800	15800	15800	15800	0
102	20241224	170000	1076433130	15800	15800	15800	15800	0
103	20241224	165900	1076433130	15800	15800	15800	15800	0
104	20241224	165800	1076433130	15800	15800	15800	15800	0
105	20241224	165700	1076433130	15800	15800	15800	15800	0
106	20241224	165600	1076433130	15800	15800	15800	15800	0
107	20241224	165500	1076433130	15800	15800	15800	15800	0
108	20241224	165400	1076433130	15800	15800	15800	15800	0
109	20241224	165300	1076433130	15800	15800	15800	15800	0
110	20241224	165200	1076433130	15800	15800	15800	15800	0
111	20241224	165100	1076433130	15800	15800	15800	15800	0
112	20241224	165000	1076433130	15800	15800	15800	15800	0
113	20241224	164900	1076433130	15800	15800	15800	15800	0
114	20241224	164800	1076433130	15800	15800	15800	15800	0
115	20241224	164700	1076433130	15800	15800	15800	15800	0
116	20241224	164600	1076433130	15800	15800	15800	15800	0
117	20241224	164500	1076433130	15800	15800	15800	15800	0
118	20241224	164400	1076433130	15800	15800	15800	15800	0
119	20241224	164300	1076433130	15800	15800	15800	15800	0
120	20241224	164200	1076433130	15800	15800	15800	15800	0
121	20241224	164100	1076433130	15800	15800	15800	15800	0
122	20241224	164000	1076433130	15800	15800	15800	15800	320
123	20241224	163900	1076433130	15800	15800	15800	15800	0
124	20241224	163800	1076433130	15800	15800	15800	15800	0
125	20241224	163700	1076433130	15800	15800	15800	15800	0
126	20241224	163600	1076433130	15800	15800	15800	15800	0
127	20241224	163500	1076433130	15800	15800	15800	15800	0
128	20241224	163400	1076433130	15800	15800	15800	15800	0
129	20241224	163300	1076433130	15800	15800	15800	15800	0
130	20241224	163200	1076433130	15800	15800	15800	15800	0
131	20241224	163100	1076433130	15800	15800	15800	15800	0
132	20241224	163000	1076433130	15800	15800	15800	15800	0
133	20241224	162900	1076433130	15800	15800	15800	15800	0
134	20241224	162800	1076433130	15800	15800	15800	15800	0
135	20241224	162700	1076433130	15800	15800	15800	15800	0
136	20241224	162600	1076433130	15800	15800	15800	15800	0
137	20241224	162500	1076433130	15800	15800	15800	15800	0
138	20241224	162400	1076433130	15800	15800	15800	15800	0
139	20241224	162300	1076433130	15800	15800	15800	15800	0
140	20241224	162200	1076433130	15800	15800	15800	15800	0
141	20241224	162100	1076433130	15800	15800	15800	15800	0
142	20241224	162000	1076433130	15800	15800	15800	15800	0
143	20241224	161900	1076433130	15800	15800	15800	15800	0
144	20241224	161800	1076433130	15800	15800	15800	15800	0
145	20241224	161700	1076433130	15800	15800	15800	15800	0
146	20241224	161600	1076433130	15800	15800	15800	15800	0
147	20241224	161500	1076433130	15800	15800	15800	15800	0
148	20241224	161400	1076433130	15800	15800	15800	15800	0
149	20241224	161300	1076433130	15800	15800	15800	15800	0
150	20241224	161200	1076433130	15800	15800	15800	15800	0
151	20241224	161100	1076433130	15800	15800	15800	15800	0
152	20241224	161000	1076433130	15800	15800	15800	15800	320
153	20241224	160900	1076433130	15800	15800	15800	15800	0
154	20241224	160800	1076433130	15800	15800	15800	15800	0
155	20241224	160700	1076433130	15800	15800	15800	15800	0
156	20241224	160600	1076433130	15800	15800	15800	15800	0
157	20241224	160500	1076433130	15800	15800	15800	15800	0
158	20241224	160400	1076433130	15800	15800	15800	15800	0
159	20241224	160300	1076433130	15800	15800	15800	15800	0
160	20241224	160200	1076433130	15800	15800	15800	15800	0
161	20241224	160100	1076433130	15800	15800	15800	15800	0
162	20241224	160000	1076433130	15800	15800	15800	15800	0
163	20241224	155900	1076433130	15800	15800	15800	15800	0
164	20241224	155800	1076433130	15800	15800	15800	15800	0
165	20241224	155700	1076433130	15800	15800	15800	15800	0
166	20241224	155600	1076433130	15800	15800	15800	15800	0
167	20241224	155500	1076433130	15800	15800	15800	15800	0
168	20241224	155400	1076433130	15800	15800	15800	15800	0
169	20241224	155300	1076433130	15800	15800	15800	15800	0
170	20241224	155200	1076433130	15800	15800	15800	15800	0
171	20241224	155100	1076433130	15800	15800	15800	15800	0
172	20241224	155000	1076433130	15800	15800	15800	15800	0
173	20241224	154900	1076433130	15800	15800	15800	15800	0
174	20241224	154800	1076433130	15800	15800	15800	15800	0
175	20241224	154700	1076433130	15800	15800	15800	15800	0
176	20241224	154600	1076433130	15800	15800	15800	15800	0
177	20241224	154500	1076433130	15800	15800	15800	15800	0
178	20241224	154400	1076433130	15800	15800	15800	15800	0
179	20241224	154300	1076433130	15800	15800	15800	15800	0
180	20241224	154200	1076433130	15800	15800	15800	15800	0
181	20241224	154100	1076433130	15800	15800	15800	15800	0
182	20241224	154000	1076433130	15800	15800	15800	15800	320
183	20241224	153900	1076433130	15800	15800	15800	15800	0
184	20241224	153800	1076433130	15800	15800	15800	15800	0
185	20241224	153700	1076433130	15800	15800	15800	15800	0
186	20241224	153600	1076433130	15800	15800	15800	15800	0
187	20241224	153500	1076433130	15800	15800	15800	15800	0
188	20241224	153400	1076433130	15800	15800	15800	15800	0
189	20241224	153300	1076433130	15800	15800	15800	15800	0
190	20241224	153200	1076433130	15800	15800	15800	15800	0
191	20241224	153100	1076433130	15800	15800	15800	15800	0
192	20241224	153000	1076433130	15800	15800	15800	15800	320
193	20241224	152900	1071377130	15850	15850	15850	15850	0
194	20241224	152800	1071377130	15850	15850	15850	15850	0
195	20241224	152700	1071377130	15850	15850	15850	15850	0
196	20241224	152600	1071377130	15850	15850	15850	15850	0
197	20241224	152500	1071377130	15850	15850	15850	15850	0
198	20241224	152400	1071377130	15850	15850	15850	15850	0
199	20241224	152300	1071377130	15850	15850	15850	15850	0
200	20241224	152200	1071377130	15850	15850	15850	15850	0
201	20241224	152100	1071377130	15850	15850	15850	15850	0
202	20241224	152000	1071377130	15850	15850	15850	15850	0
203	20241224	151900	1071377130	15850	15840	15850	15830	55
204	20241224	151800	1070505430	15830	15850	15850	15830	23
205	20241224	151700	1070140940	15830	15830	15830	15830	1
206	20241224	151600	1070125110	15830	15850	15850	15830	24
207	20241224	151500	1069744850	15850	15840	15850	15840	84
208	20241224	151400	1068413570	15840	15840	15840	15840	30
209	20241224	151300	1067938370	15830	15830	15830	15830	69
210	20241224	151200	1066846100	15830	15830	15830	15830	1
211	20241224	151100	1066830270	15820	15830	15830	15820	24
212	20241224	151000	1066450370	15840	15840	15840	15840	77
213	20241224	150900	1065230690	15850	15850	15850	15850	16
214	20241224	150800	1064977090	15840	15840	15840	15840	109
215	20241224	150700	1063250530	15840	15850	15850	15840	59
216	20241224	150600	1062315440	15840	15840	15840	15840	0
217	20241224	150500	1062315440	15840	15850	15850	15840	18
218	20241224	150400	1062030160	15840	15840	15840	15840	0
219	20241224	150300	1062030160	15840	15840	15840	15840	2
220	20241224	150200	1061998480	15840	15840	15840	15840	9
221	20241224	150100	1061855920	15840	15840	15840	15840	13
222	20241224	150000	1061650000	15840	15840	15840	15840	17
223	20241224	145900	1061380720	15870	15870	15870	15870	0
224	20241224	145800	1061380720	15870	15840	15870	15840	22
225	20241224	145700	1061031700	15830	15830	15830	15830	6
226	20241224	145600	1060936720	15840	15840	15840	15840	16
227	20241224	145500	1060683280	15830	15840	15840	15830	3
228	20241224	145400	1060635780	15830	15820	15830	15820	13
229	20241224	145300	1060430070	15820	15820	15820	15820	5
230	20241224	145200	1060350970	15820	15820	15820	15820	12
231	20241224	145100	1060161130	15810	15810	15810	15810	8
232	20241224	145000	1060034650	15820	15820	15820	15820	16
233	20241224	144900	1059781530	15810	15820	15820	15810	31
234	20241224	144800	1059291360	15820	15830	15830	15820	37
235	20241224	144700	1058705850	15830	15830	15830	15830	0
236	20241224	144600	1058705850	15830	15820	15830	15820	23
237	20241224	144500	1058341830	15830	15830	15830	15830	0
238	20241224	144400	1058341830	15830	15830	15830	15830	17
239	20241224	144300	1058072720	15820	15820	15820	15820	7
240	20241224	144200	1057961980	15830	15830	15830	15830	16
241	20241224	144100	1057708700	15820	15820	15820	15820	0
242	20241224	144000	1057708700	15820	15830	15830	15820	25
243	20241224	143900	1057313030	15820	15820	15820	15820	0
244	20241224	143800	1057313030	15820	15820	15820	15820	6
245	20241224	143700	1057218110	15810	15810	15810	15810	0
246	20241224	143600	1057218110	15810	15810	15810	15810	1
247	20241224	143500	1057202300	15820	15810	15820	15810	32
248	20241224	143400	1056696070	15840	15840	15840	15820	128
249	20241224	143300	1054670100	15810	15900	15900	15780	3241
250	20241224	143200	1003181850	15900	15890	15900	15890	142
251	20241224	143100	1000924060	15890	15870	15890	15870	646
252	20241224	143000	990665980	15870	15870	15870	15860	266
253	20241224	142900	986444570	15860	15860	15890	15860	150
254	20241224	142800	984065350	15850	15850	15850	15850	300
255	20241224	142700	979310350	15860	15770	15860	15770	721
256	20241224	142600	967886950	15770	15770	15770	15770	0
257	20241224	142500	967886950	15770	15770	15770	15770	9
258	20241224	142400	967745020	15770	15780	15820	15760	291
259	20241224	142300	963152830	15780	15740	15820	15700	8576
260	20241224	142200	828450480	15740	15740	15740	15740	0
261	20241224	142100	828450480	15740	15750	15760	15740	1147
262	20241224	142000	810383410	15740	15740	15740	15740	0
263	20241224	141900	810383410	15740	15740	15740	15740	4
264	20241224	141800	810320450	15750	15740	15750	15740	24
265	20241224	141700	809942530	15740	15740	15740	15740	12
266	20241224	141600	809753650	15740	15740	15740	15740	14
267	20241224	141500	809533290	15740	15740	15740	15740	0
268	20241224	141400	809533290	15740	15740	15740	15740	2
269	20241224	141300	809501810	15740	15740	15740	15740	563
270	20241224	141200	800640190	15750	15750	15750	15750	17
271	20241224	141100	800372440	15750	15750	15750	15750	4
272	20241224	141000	800309440	15740	15750	15750	15740	21
273	20241224	140900	799978740	15750	15750	15750	15740	1001
274	20241224	140800	784213000	15750	15750	15750	15750	1000
275	20241224	140700	768463000	15740	15750	15750	15740	498
276	20241224	140600	760619570	15750	15760	15760	15750	26
277	20241224	140500	760209910	15760	15750	15760	15750	15
278	20241224	140400	759973580	15750	15750	15750	15750	0
279	20241224	140300	759973580	15750	15750	15750	15750	477
280	20241224	140200	752460830	15750	15750	15750	15740	12
281	20241224	140100	752271920	15750	15750	15750	15750	16
282	20241224	140000	752019920	15750	15750	15750	15750	0
283	20241224	135900	752019920	15750	15740	15750	15740	21
284	20241224	135800	751689220	15750	15750	15750	15750	0
285	20241224	135700	751689220	15750	15750	15750	15750	500
286	20241224	135600	743814220	15750	15740	15750	15740	513
287	20241224	135500	735734540	15760	15780	15780	15760	175
288	20241224	135400	732973390	15760	15760	15760	15760	0
289	20241224	135300	732973390	15760	15760	15760	15760	0
290	20241224	135200	732973390	15760	15740	15760	15740	893
291	20241224	135100	718900500	15750	15740	15750	15740	25
292	20241224	135000	718506840	15750	15750	15750	15750	0
293	20241224	134900	718506840	15750	15750	15750	15750	17
294	20241224	134800	718239090	15740	15740	15740	15740	5
295	20241224	134700	718160390	15760	15750	15760	15750	116
296	20241224	134600	716332390	15750	15750	15750	15750	0
297	20241224	134500	716332390	15750	15750	15750	15750	491
298	20241224	134400	708599140	15740	15740	15740	15740	0
299	20241224	134300	708599140	15740	15740	15740	15740	0
300	20241224	134200	708599140	15740	15750	15750	15740	21
301	20241224	134100	708268440	15740	15740	15740	15740	4
302	20241224	134000	708205480	15740	15740	15740	15740	10
303	20241224	133900	708048080	15760	15750	15760	15750	700
304	20241224	133800	697022160	15750	15740	15750	15740	17
305	20241224	133700	696754420	15750	15740	15750	15740	6
306	20241224	133600	696659970	15740	15740	15740	15740	7
307	20241224	133500	696549790	15740	15740	15740	15740	6
308	20241224	133400	696455350	15740	15740	15740	15740	17
309	20241224	133300	696187770	15730	15730	15730	15730	0
310	20241224	133200	696187770	15730	15730	15730	15730	8
311	20241224	133100	696061930	15730	15730	15730	15730	3
312	20241224	133000	696014740	15730	15730	15730	15730	14
313	20241224	132900	695794520	15730	15730	15730	15730	0
314	20241224	132800	695794520	15730	15740	15740	15730	17
315	20241224	132700	695526950	15730	15730	15730	15730	0
316	20241224	132600	695526950	15730	15740	15740	15730	23
317	20241224	132500	695164990	15730	15730	15730	15730	0
318	20241224	132400	695164990	15730	15730	15730	15730	0
319	20241224	132300	695164990	15730	15730	15730	15730	9
320	20241224	132200	695023420	15730	15730	15730	15730	102
321	20241224	132100	693418960	15730	15730	15730	15730	17
322	20241224	132000	693151550	15720	15720	15720	15720	5
323	20241224	131900	693072950	15720	15720	15720	15720	0
324	20241224	131800	693072950	15720	15700	15720	15700	190
325	20241224	131700	690087200	15700	15680	15700	15680	360
326	20241224	131600	684435330	15680	15680	15680	15680	0
327	20241224	131500	684435330	15680	15670	15680	15670	8
328	20241224	131400	684309940	15680	15680	15690	15680	226
329	20241224	131300	680765150	15690	15660	15690	15660	385
330	20241224	131200	674728670	15660	15800	15800	15660	2336
331	20241224	131100	637949390	15820	15720	15860	15720	5982
332	20241224	131000	543636130	15710	15710	15710	15710	0
333	20241224	130900	543636130	15710	15710	15710	15710	5
334	20241224	130800	543557580	15710	15710	15710	15710	0
335	20241224	130700	543557580	15710	15710	15710	15710	107
336	20241224	130600	541876610	15720	15720	15720	15720	0
337	20241224	130500	541876610	15720	15720	15720	15720	0
338	20241224	130400	541876610	15720	15720	15720	15720	0
339	20241224	130300	541876610	15720	15720	15720	15720	0
340	20241224	130200	541876610	15720	15720	15720	15720	0
341	20241224	130100	541876610	15720	15720	15720	15720	8
342	20241224	130000	541750850	15730	15710	15730	15710	2551
343	20241224	125900	501623660	15720	15700	15720	15700	158
344	20241224	125800	499140560	15710	15710	15710	15710	1
345	20241224	125700	499124850	15700	15700	15700	15700	7
346	20241224	125600	499014950	15700	15700	15700	15700	0
347	20241224	125500	499014950	15700	15700	15700	15700	0
348	20241224	125400	499014950	15700	15700	15700	15700	14
349	20241224	125300	498795150	15700	15690	15700	15690	14
350	20241224	125200	498575480	15690	15690	15690	15690	0
351	20241224	125100	498575480	15690	15690	15690	15690	0
352	20241224	125000	498575480	15690	15690	15690	15690	7
353	20241224	124900	498465650	15700	15700	15700	15700	1
354	20241224	124800	498449950	15700	15700	15700	15700	0
355	20241224	124700	498449950	15700	15700	15700	15700	16
356	20241224	124600	498198750	15690	15690	15690	15690	0
357	20241224	124500	498198750	15690	15690	15690	15690	7
358	20241224	124400	498088920	15690	15690	15690	15690	0
359	20241224	124300	498088920	15690	15690	15690	15690	0
360	20241224	124200	498088920	15690	15690	15690	15690	7
361	20241224	124100	497979090	15700	15700	15700	15700	1
362	20241224	124000	497963390	15690	15690	15690	15690	0
363	20241224	123900	497963390	15690	15690	15690	15690	9
364	20241224	123800	497822180	15700	15700	15700	15700	0
365	20241224	123700	497822180	15700	15700	15700	15700	1
366	20241224	123600	497806480	15690	15690	15690	15690	5
367	20241224	123500	497728030	15690	15690	15690	15690	0
368	20241224	123400	497728030	15690	15690	15690	15690	9
369	20241224	123300	497586820	15690	15690	15690	15690	13
370	20241224	123200	497382850	15700	15700	15700	15700	0
371	20241224	123100	497382850	15700	15700	15700	15700	0
372	20241224	123000	497382850	15700	15700	15700	15700	0
373	20241224	122900	497382850	15700	15700	15700	15700	9
374	20241224	122800	497241550	15710	15710	15710	15710	1
375	20241224	122700	497225840	15690	15690	15690	15690	0
376	20241224	122600	497225840	15690	15690	15690	15690	1
377	20241224	122500	497210150	15680	15680	15680	15680	8
378	20241224	122400	497084710	15670	15670	15670	15670	6
379	20241224	122300	496990690	15670	15670	15670	15670	1
380	20241224	122200	496975020	15710	15710	15710	15710	0
381	20241224	122100	496975020	15710	15710	15710	15710	15
382	20241224	122000	496739370	15640	15640	15640	15640	0
383	20241224	121900	496739370	15640	15640	15640	15640	0
384	20241224	121800	496739370	15640	15640	15640	15640	23
385	20241224	121700	496379650	15640	15610	15680	15610	728
386	20241224	121600	485012870	15600	15600	15600	15600	2
387	20241224	121500	484981670	15610	15610	15610	15610	1
388	20241224	121400	484966060	15600	15600	15600	15600	0
389	20241224	121300	484966060	15600	15600	15600	15600	0
390	20241224	121200	484966060	15600	15600	15600	15600	9
391	20241224	121100	484825660	15620	15620	15620	15620	0
392	20241224	121000	484825660	15620	15620	15620	15620	0
393	20241224	120900	484825660	15620	15620	15620	15620	2
394	20241224	120800	484794420	15640	15640	15640	15640	0
395	20241224	120700	484794420	15640	15640	15640	15640	0
396	20241224	120600	484794420	15640	15640	15640	15620	15
397	20241224	120500	484559980	15620	15620	15620	15620	20
398	20241224	120400	484247580	15620	15620	15620	15620	3
399	20241224	120300	484200720	15620	15620	15620	15620	6
400	20241224	120200	484107000	15640	15640	15640	15640	1
401	20241224	120100	484091360	15630	15630	15630	15630	8
402	20241224	120000	483966320	15630	15650	15650	15630	26
403	20241224	115900	483559540	15630	15630	15630	15630	0
404	20241224	115800	483559540	15630	15630	15630	15630	6
405	20241224	115700	483465760	15630	15630	15630	15630	0
406	20241224	115600	483465760	15630	15630	15630	15630	1
407	20241224	115500	483450130	15630	15630	15630	15630	9
408	20241224	115400	483309460	15650	15650	15650	15650	1
409	20241224	115300	483293810	15630	15630	15630	15630	0
410	20241224	115200	483293810	15630	15630	15630	15630	5
411	20241224	115100	483215660	15640	15640	15640	15640	2
412	20241224	115000	483184380	15640	15640	15640	15640	23
413	20241224	114900	482824660	15640	15650	15650	15640	5
414	20241224	114800	482746450	15660	15660	15660	15660	0
415	20241224	114700	482746450	15660	15660	15660	15660	2
416	20241224	114600	482715130	15700	15700	15700	15700	1086
417	20241224	114500	465664930	15700	15720	15720	15700	2318
418	20241224	114400	429238680	15730	15730	15730	15730	1
419	20241224	114300	429222950	15750	15750	15750	15750	738
420	20241224	114200	417599450	15750	15750	15750	15750	0
421	20241224	114100	417599450	15750	15760	15760	15750	7
422	20241224	114000	417489190	15750	15750	15750	15750	315
423	20241224	113900	412527940	15730	15730	15730	15730	0
424	20241224	113800	412527940	15730	15730	15730	15730	9
425	20241224	113700	412386370	15740	15730	15740	15730	35
426	20241224	113600	411835620	15730	15720	15730	15720	7
427	20241224	113500	411725570	15720	15720	15720	15720	2
428	20241224	113400	411694130	15720	15720	15720	15720	0
429	20241224	113300	411694130	15720	15720	15720	15720	7
430	20241224	113200	411584090	15720	15720	15720	15720	0
431	20241224	113100	411584090	15720	15720	15720	15720	0
432	20241224	113000	411584090	15720	15720	15720	15720	7
433	20241224	112900	411474050	15720	15720	15720	15720	1
434	20241224	112800	411458330	15720	15720	15730	15720	3
435	20241224	112700	411411160	15720	15720	15720	15720	9
436	20241224	112600	411269680	15720	15720	15720	15720	0
437	20241224	112500	411269680	15720	15720	15720	15720	6
438	20241224	112400	411175360	15720	15720	15720	15720	1
439	20241224	112300	411159640	15720	15720	15720	15720	2
440	20241224	112200	411128200	15730	15730	15730	15730	2
441	20241224	112100	411096740	15730	15730	15730	15730	1
442	20241224	112000	411081010	15730	15730	15730	15730	2
443	20241224	111900	411049550	15730	15740	15740	15730	8
444	20241224	111800	410923700	15730	15730	15730	15730	2
445	20241224	111700	410892240	15730	15730	15730	15730	1
446	20241224	111600	410876510	15730	15730	15730	15730	7
447	20241224	111500	410766400	15740	15740	15740	15740	1
448	20241224	111400	410750660	15730	15730	15730	15730	7
449	20241224	111300	410640550	15730	15730	15730	15730	0
450	20241224	111200	410640550	15730	15730	15730	15730	0
451	20241224	111100	410640550	15730	15730	15730	15730	8
452	20241224	111000	410514710	15730	15730	15730	15730	0
453	20241224	110900	410514710	15730	15730	15730	15730	0
454	20241224	110800	410514710	15730	15730	15730	15730	6
455	20241224	110700	410420330	15750	15750	15750	15750	0
456	20241224	110600	410420330	15750	15750	15750	15750	1
457	20241224	110500	410404580	15730	15740	15750	15730	200
458	20241224	110400	407254750	15730	15730	15730	15730	8
459	20241224	110300	407128910	15730	15730	15730	15730	1
460	20241224	110200	407113180	15740	15740	15740	15740	1
461	20241224	110100	407097440	15730	15730	15730	15730	0
462	20241224	110000	407097440	15730	15720	15730	15720	610
463	20241224	105900	397502230	15730	15730	15730	15730	2
464	20241224	105800	397470770	15730	15740	15740	15730	600
465	20241224	105700	388032560	15730	15730	15730	15730	5
466	20241224	105600	387953910	15750	15750	15750	15750	505
467	20241224	105500	380000160	15740	15740	15740	15740	102
468	20241224	105400	378394680	15740	15750	15750	15740	30
469	20241224	105300	377922270	15740	15740	15740	15740	15
470	20241224	105200	377686170	15730	15730	15730	15730	5
471	20241224	105100	377607520	15730	15730	15730	15730	0
472	20241224	105000	377607520	15730	15730	15730	15730	0
473	20241224	104900	377607520	15730	15750	15750	15730	9
474	20241224	104800	377465930	15750	15750	15750	15750	505
475	20241224	104700	369512180	15750	15750	15750	15750	10
476	20241224	104600	369354680	15750	15750	15750	15730	511
477	20241224	104500	361306550	15750	15750	15750	15750	5
478	20241224	104400	361227800	15750	15750	15750	15750	6
479	20241224	104300	361133300	15750	15750	15750	15730	17
480	20241224	104200	360865670	15750	15750	15750	15750	11
481	20241224	104100	360692420	15730	15740	15740	15730	70
482	20241224	104000	359591210	15760	15750	15760	15750	524
483	20241224	103900	351338200	15740	15740	15740	15740	0
484	20241224	103800	351338200	15740	15740	15740	15740	2
485	20241224	103700	351306720	15740	15740	15740	15740	100
486	20241224	103600	349732720	15740	15740	15740	15740	0
487	20241224	103500	349732720	15740	15740	15740	15740	0
488	20241224	103400	349732720	15740	15740	15740	15740	0
489	20241224	103300	349732720	15740	15740	15740	15740	0
490	20241224	103200	349732720	15740	15750	15750	15740	2
491	20241224	103100	349701230	15740	15740	15740	15740	1
492	20241224	103000	349685490	15740	15740	15740	15740	1
493	20241224	102900	349669750	15750	15750	15750	15750	0
494	20241224	102800	349669750	15750	15750	15750	15750	1
495	20241224	102700	349654000	15740	15740	15740	15740	0
496	20241224	102600	349654000	15740	15740	15740	15740	0
497	20241224	102500	349654000	15740	15740	15740	15740	0
498	20241224	102400	349654000	15740	15740	15740	15740	9
499	20241224	102300	349512340	15720	15720	15720	15720	0
500	20241224	102200	349512340	15720	15720	15720	15720	0
501	20241224	102100	349512340	15720	15720	15720	15720	49
502	20241224	102000	348742060	15720	15740	15740	15720	1628
503	20241224	101900	323130480	15740	15760	15760	15740	1195
504	20241224	101800	304300120	15760	15750	15760	15750	432
505	20241224	101700	297496090	15740	15740	15740	15740	242
506	20241224	101600	293687010	15740	15740	15740	15740	0
507	20241224	101500	293687010	15740	15750	15750	15740	101
508	20241224	101400	292097260	15740	15740	15740	15740	60
509	20241224	101300	291152860	15740	15750	15750	15740	99
510	20241224	101200	289593840	15760	15750	15760	15750	724
511	20241224	101100	278188420	15740	15740	15740	15740	3
512	20241224	101000	278141200	15750	15750	15750	15750	15
513	20241224	100900	277904950	15740	15750	15750	15740	837
514	20241224	100800	264722400	15750	15750	15750	15750	24
515	20241224	100700	264344400	15740	15740	15740	15740	0
516	20241224	100600	264344400	15740	15750	15750	15740	13
517	20241224	100500	264139770	15750	15740	15750	15740	501
518	20241224	100400	256249030	15750	15750	15750	15740	1014
519	20241224	100300	240278630	15750	15750	15750	15740	535
520	20241224	100200	231852680	15740	15740	15780	15740	1291
521	20241224	100100	211496120	15760	15740	15760	15740	1003
522	20241224	100000	195694040	15730	15730	15730	15730	5
523	20241224	095900	195615390	15730	15730	15730	15730	0
524	20241224	095800	195615390	15730	15720	15730	15720	439
525	20241224	095700	188713630	15730	15730	15730	15730	1
526	20241224	095600	188697900	15730	15730	15730	15710	1134
527	20241224	095500	170860300	15740	15760	15760	15740	549
528	20241224	095400	162212270	15760	15750	15780	15750	1869
529	20241224	095300	132756530	15740	15750	15750	15730	355
530	20241224	095200	127166650	15750	15720	15760	15720	2006
531	20241224	095100	95567250	15700	15700	15700	15700	5
532	20241224	095000	95488750	15700	15700	15700	15700	4
533	20241224	094900	95425950	15700	15690	15710	15690	206
534	20241224	094800	92189760	15710	15680	15710	15680	9
535	20241224	094700	92048470	15680	15680	15680	15680	3
536	20241224	094600	92001430	15680	15680	15680	15680	0
537	20241224	094500	92001430	15680	15680	15680	15680	103
538	20241224	094400	90386390	15680	15680	15680	15680	1
539	20241224	094300	90370710	15680	15680	15680	15680	3
540	20241224	094200	90323670	15700	15680	15700	15680	5
541	20241224	094100	90245250	15680	15680	15680	15680	3
542	20241224	094000	90198210	15680	15660	15680	15660	2
543	20241224	093900	90166870	15660	15660	15660	15660	4
544	20241224	093800	90104230	15660	15660	15660	15660	7
545	20241224	093700	89994610	15660	15660	15660	15660	0
546	20241224	093600	89994610	15660	15660	15660	15660	4
547	20241224	093500	89931970	15640	15640	15640	15640	1
548	20241224	093400	89916330	15660	15660	15660	15660	3
549	20241224	093300	89869350	15640	15640	15640	15640	1
550	20241224	093200	89853710	15650	15650	15650	15650	11
551	20241224	093100	89681560	15650	15650	15740	15650	30
552	20241224	093000	89210070	15640	15640	15650	15640	1113
553	20241224	092900	71800570	15650	15650	15650	15650	241
554	20241224	092800	68028920	15640	15640	15640	15640	10
555	20241224	092700	67872520	15650	15650	15740	15650	7
556	20241224	092600	67762870	15640	15640	15640	15640	1
557	20241224	092500	67747230	15650	15650	15740	15650	524
558	20241224	092400	59545720	15650	15670	15720	15650	127
559	20241224	092300	57554840	15680	15700	15700	15680	9
560	20241224	092200	57413700	15730	15730	15730	15730	0
561	20241224	092100	57413700	15730	15740	15740	15730	641
562	20241224	092000	47330720	15760	15760	15770	15760	112
563	20241224	091900	45565550	15830	15800	15840	15800	855
564	20241224	091800	32054290	15760	15760	15760	15760	200
565	20241224	091700	28902290	15790	15750	15790	15750	1516
566	20241224	091600	5009740	15740	15690	15740	15690	64
567	20241224	091500	4002490	15740	15740	15740	15740	0
568	20241224	091400	4002490	15740	15740	15740	15740	0
569	20241224	091300	4002490	15740	15740	15740	15740	1
570	20241224	091200	3986750	15740	15740	15740	15740	1
571	20241224	091100	3971010	15570	15570	15570	15570	0
572	20241224	091000	3971010	15570	15750	15750	15570	19
573	20241224	090900	3672450	15730	15760	15760	15730	101
574	20241224	090800	2083690	15770	15770	15770	15770	3
575	20241224	090700	2036380	15760	15760	15760	15760	0
576	20241224	090600	2036380	15760	15760	15760	15760	25
577	20241224	090500	1642380	15760	15760	15760	15760	2
578	20241224	090400	1610860	15760	15760	15760	15760	0
579	20241224	090300	1610860	15760	15760	15760	15760	16
580	20241224	090200	1358700	15760	15720	15760	15720	19
581	20241224	090100	1059650	15700	15640	15700	15640	27
582	20241224	090000	636520	15620	15520	15620	15520	41