KissMeData/003300/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184000	523132920	15330	15330	15330	15330	285
3	20241226	183900	523132920	15330	15330	15330	15330	0
4	20241226	183800	523132920	15330	15330	15330	15330	0
5	20241226	183700	523132920	15330	15330	15330	15330	0
6	20241226	183600	523132920	15330	15330	15330	15330	0
7	20241226	183500	523132920	15330	15330	15330	15330	0
8	20241226	183400	523132920	15330	15330	15330	15330	0
9	20241226	183300	523132920	15330	15330	15330	15330	0
10	20241226	183200	523132920	15330	15330	15330	15330	0
11	20241226	183100	523132920	15330	15330	15330	15330	0
12	20241226	183000	523132920	15330	15330	15330	15330	0
13	20241226	182900	523132920	15330	15330	15330	15330	0
14	20241226	182800	523132920	15330	15330	15330	15330	0
15	20241226	182700	523132920	15330	15330	15330	15330	0
16	20241226	182600	523132920	15330	15330	15330	15330	0
17	20241226	182500	523132920	15330	15330	15330	15330	0
18	20241226	182400	523132920	15330	15330	15330	15330	0
19	20241226	182300	523132920	15330	15330	15330	15330	0
20	20241226	182200	523132920	15330	15330	15330	15330	0
21	20241226	182100	523132920	15330	15330	15330	15330	0
22	20241226	182000	523132920	15330	15330	15330	15330	0
23	20241226	181900	523132920	15330	15330	15330	15330	0
24	20241226	181800	523132920	15330	15330	15330	15330	0
25	20241226	181700	523132920	15330	15330	15330	15330	0
26	20241226	181600	523132920	15330	15330	15330	15330	0
27	20241226	181500	523132920	15330	15330	15330	15330	0
28	20241226	181400	523132920	15330	15330	15330	15330	0
29	20241226	181300	523132920	15330	15330	15330	15330	0
30	20241226	181200	523132920	15330	15330	15330	15330	0
31	20241226	181100	523132920	15330	15330	15330	15330	0
32	20241226	181000	523132920	15330	15330	15330	15330	285
33	20241226	180900	523132920	15330	15330	15330	15330	0
34	20241226	180800	523132920	15330	15330	15330	15330	0
35	20241226	180700	523132920	15330	15330	15330	15330	0
36	20241226	180600	523132920	15330	15330	15330	15330	0
37	20241226	180500	523132920	15330	15330	15330	15330	0
38	20241226	180400	523132920	15330	15330	15330	15330	0
39	20241226	180300	523132920	15330	15330	15330	15330	0
40	20241226	180200	523132920	15330	15330	15330	15330	0
41	20241226	180100	523132920	15330	15330	15330	15330	0
42	20241226	180000	523132920	15330	15330	15330	15330	0
43	20241226	175900	523132920	15330	15330	15330	15330	0
44	20241226	175800	523132920	15330	15330	15330	15330	0
45	20241226	175700	523132920	15330	15330	15330	15330	0
46	20241226	175600	523132920	15330	15330	15330	15330	0
47	20241226	175500	523132920	15330	15330	15330	15330	0
48	20241226	175400	523132920	15330	15330	15330	15330	0
49	20241226	175300	523132920	15330	15330	15330	15330	0
50	20241226	175200	523132920	15330	15330	15330	15330	0
51	20241226	175100	523132920	15330	15330	15330	15330	0
52	20241226	175000	523132920	15330	15330	15330	15330	0
53	20241226	174900	523132920	15330	15330	15330	15330	0
54	20241226	174800	523132920	15330	15330	15330	15330	0
55	20241226	174700	523132920	15330	15330	15330	15330	0
56	20241226	174600	523132920	15330	15330	15330	15330	0
57	20241226	174500	523132920	15330	15330	15330	15330	0
58	20241226	174400	523132920	15330	15330	15330	15330	0
59	20241226	174300	523132920	15330	15330	15330	15330	0
60	20241226	174200	523132920	15330	15330	15330	15330	0
61	20241226	174100	523132920	15330	15330	15330	15330	0
62	20241226	174000	523132920	15330	15330	15330	15330	285
63	20241226	173900	523132920	15330	15330	15330	15330	0
64	20241226	173800	523132920	15330	15330	15330	15330	0
65	20241226	173700	523132920	15330	15330	15330	15330	0
66	20241226	173600	523132920	15330	15330	15330	15330	0
67	20241226	173500	523132920	15330	15330	15330	15330	0
68	20241226	173400	523132920	15330	15330	15330	15330	0
69	20241226	173300	523132920	15330	15330	15330	15330	0
70	20241226	173200	523132920	15330	15330	15330	15330	0
71	20241226	173100	523132920	15330	15330	15330	15330	0
72	20241226	173000	523132920	15330	15330	15330	15330	0
73	20241226	172900	523132920	15330	15330	15330	15330	0
74	20241226	172800	523132920	15330	15330	15330	15330	0
75	20241226	172700	523132920	15330	15330	15330	15330	0
76	20241226	172600	523132920	15330	15330	15330	15330	0
77	20241226	172500	523132920	15330	15330	15330	15330	0
78	20241226	172400	523132920	15330	15330	15330	15330	0
79	20241226	172300	523132920	15330	15330	15330	15330	0
80	20241226	172200	523132920	15330	15330	15330	15330	0
81	20241226	172100	523132920	15330	15330	15330	15330	0
82	20241226	172000	523132920	15330	15330	15330	15330	0
83	20241226	171900	523132920	15330	15330	15330	15330	0
84	20241226	171800	523132920	15330	15330	15330	15330	0
85	20241226	171700	523132920	15330	15330	15330	15330	0
86	20241226	171600	523132920	15330	15330	15330	15330	0
87	20241226	171500	523132920	15330	15330	15330	15330	0
88	20241226	171400	523132920	15330	15330	15330	15330	0
89	20241226	171300	523132920	15330	15330	15330	15330	0
90	20241226	171200	523132920	15330	15330	15330	15330	0
91	20241226	171100	523132920	15330	15330	15330	15330	0
92	20241226	171000	523132920	15330	15330	15330	15330	285
93	20241226	170900	523132920	15330	15330	15330	15330	0
94	20241226	170800	523132920	15330	15330	15330	15330	0
95	20241226	170700	523132920	15330	15330	15330	15330	0
96	20241226	170600	523132920	15330	15330	15330	15330	0
97	20241226	170500	523132920	15330	15330	15330	15330	0
98	20241226	170400	523132920	15330	15330	15330	15330	0
99	20241226	170300	523132920	15330	15330	15330	15330	0
100	20241226	170200	523132920	15330	15330	15330	15330	0
101	20241226	170100	523132920	15330	15330	15330	15330	0
102	20241226	170000	523132920	15330	15330	15330	15330	0
103	20241226	165900	523132920	15330	15330	15330	15330	0
104	20241226	165800	523132920	15330	15330	15330	15330	0
105	20241226	165700	523132920	15330	15330	15330	15330	0
106	20241226	165600	523132920	15330	15330	15330	15330	0
107	20241226	165500	523132920	15330	15330	15330	15330	0
108	20241226	165400	523132920	15330	15330	15330	15330	0
109	20241226	165300	523132920	15330	15330	15330	15330	0
110	20241226	165200	523132920	15330	15330	15330	15330	0
111	20241226	165100	523132920	15330	15330	15330	15330	0
112	20241226	165000	523132920	15330	15330	15330	15330	0
113	20241226	164900	523132920	15330	15330	15330	15330	0
114	20241226	164800	523132920	15330	15330	15330	15330	0
115	20241226	164700	523132920	15330	15330	15330	15330	0
116	20241226	164600	523132920	15330	15330	15330	15330	0
117	20241226	164500	523132920	15330	15330	15330	15330	0
118	20241226	164400	523132920	15330	15330	15330	15330	0
119	20241226	164300	523132920	15330	15330	15330	15330	0
120	20241226	164200	523132920	15330	15330	15330	15330	0
121	20241226	164100	523132920	15330	15330	15330	15330	0
122	20241226	164000	523132920	15330	15330	15330	15330	285
123	20241226	163900	523132920	15330	15330	15330	15330	0
124	20241226	163800	523132920	15330	15330	15330	15330	0
125	20241226	163700	523132920	15330	15330	15330	15330	0
126	20241226	163600	523132920	15330	15330	15330	15330	0
127	20241226	163500	523132920	15330	15330	15330	15330	0
128	20241226	163400	523132920	15330	15330	15330	15330	0
129	20241226	163300	523132920	15330	15330	15330	15330	0
130	20241226	163200	523132920	15330	15330	15330	15330	0
131	20241226	163100	523132920	15330	15330	15330	15330	0
132	20241226	163000	523132920	15330	15330	15330	15330	0
133	20241226	162900	523132920	15330	15330	15330	15330	0
134	20241226	162800	523132920	15330	15330	15330	15330	0
135	20241226	162700	523132920	15330	15330	15330	15330	0
136	20241226	162600	523132920	15330	15330	15330	15330	0
137	20241226	162500	523132920	15330	15330	15330	15330	0
138	20241226	162400	523132920	15330	15330	15330	15330	0
139	20241226	162300	523132920	15330	15330	15330	15330	0
140	20241226	162200	523132920	15330	15330	15330	15330	0
141	20241226	162100	523132920	15330	15330	15330	15330	0
142	20241226	162000	523132920	15330	15330	15330	15330	0
143	20241226	161900	523132920	15330	15330	15330	15330	0
144	20241226	161800	523132920	15330	15330	15330	15330	0
145	20241226	161700	523132920	15330	15330	15330	15330	0
146	20241226	161600	523132920	15330	15330	15330	15330	0
147	20241226	161500	523132920	15330	15330	15330	15330	0
148	20241226	161400	523132920	15330	15330	15330	15330	0
149	20241226	161300	523132920	15330	15330	15330	15330	0
150	20241226	161200	523132920	15330	15330	15330	15330	0
151	20241226	161100	523132920	15330	15330	15330	15330	0
152	20241226	161000	523132920	15330	15330	15330	15330	285
153	20241226	160900	523132920	15330	15330	15330	15330	0
154	20241226	160800	523132920	15330	15330	15330	15330	0
155	20241226	160700	523132920	15330	15330	15330	15330	0
156	20241226	160600	523132920	15330	15330	15330	15330	0
157	20241226	160500	523132920	15330	15330	15330	15330	0
158	20241226	160400	523132920	15330	15330	15330	15330	0
159	20241226	160300	523132920	15330	15330	15330	15330	0
160	20241226	160200	523132920	15330	15330	15330	15330	0
161	20241226	160100	523132920	15330	15330	15330	15330	0
162	20241226	160000	523132920	15330	15330	15330	15330	0
163	20241226	155900	523132920	15330	15330	15330	15330	0
164	20241226	155800	523132920	15330	15330	15330	15330	0
165	20241226	155700	523132920	15330	15330	15330	15330	0
166	20241226	155600	523132920	15330	15330	15330	15330	0
167	20241226	155500	523132920	15330	15330	15330	15330	0
168	20241226	155400	523132920	15330	15330	15330	15330	0
169	20241226	155300	523132920	15330	15330	15330	15330	0
170	20241226	155200	523132920	15330	15330	15330	15330	0
171	20241226	155100	523132920	15330	15330	15330	15330	0
172	20241226	155000	523132920	15330	15330	15330	15330	0
173	20241226	154900	523132920	15330	15330	15330	15330	0
174	20241226	154800	523132920	15330	15330	15330	15330	0
175	20241226	154700	523132920	15330	15330	15330	15330	0
176	20241226	154600	523132920	15330	15330	15330	15330	0
177	20241226	154500	523132920	15330	15330	15330	15330	0
178	20241226	154400	523132920	15330	15330	15330	15330	0
179	20241226	154300	523132920	15330	15330	15330	15330	0
180	20241226	154200	523132920	15330	15330	15330	15330	0
181	20241226	154100	523132920	15330	15330	15330	15330	0
182	20241226	154000	523132920	15330	15330	15330	15330	285
183	20241226	153900	523132920	15330	15330	15330	15330	0
184	20241226	153800	523132920	15330	15330	15330	15330	0
185	20241226	153700	523132920	15330	15330	15330	15330	0
186	20241226	153600	523132920	15330	15330	15330	15330	0
187	20241226	153500	523132920	15330	15330	15330	15330	0
188	20241226	153400	523132920	15330	15330	15330	15330	0
189	20241226	153300	523132920	15330	15330	15330	15330	0
190	20241226	153200	523132920	15330	15330	15330	15330	0
191	20241226	153100	523132920	15330	15330	15330	15330	0
192	20241226	153000	523132920	15330	15330	15330	15330	285
193	20241226	152900	518763870	15550	15550	15550	15550	0
194	20241226	152800	518763870	15550	15550	15550	15550	0
195	20241226	152700	518763870	15550	15550	15550	15550	0
196	20241226	152600	518763870	15550	15550	15550	15550	0
197	20241226	152500	518763870	15550	15550	15550	15550	0
198	20241226	152400	518763870	15550	15550	15550	15550	0
199	20241226	152300	518763870	15550	15550	15550	15550	0
200	20241226	152200	518763870	15550	15550	15550	15550	0
201	20241226	152100	518763870	15550	15550	15550	15550	0
202	20241226	152000	518763870	15550	15550	15550	15550	0
203	20241226	151900	518763870	15550	15550	15550	15550	16
204	20241226	151800	518515070	15490	15460	15490	15450	303
205	20241226	151700	513829440	15550	15550	15550	15550	0
206	20241226	151600	513829440	15550	15460	15550	15460	230
207	20241226	151500	510258350	15460	15520	15520	15450	522
208	20241226	151400	502161830	15510	15510	15520	15450	315
209	20241226	151300	497278570	15510	15530	15530	15510	152
210	20241226	151200	494919170	15530	15530	15530	15450	814
211	20241226	151100	482302050	15510	15510	15570	15510	207
212	20241226	151000	479088740	15510	15510	15530	15480	879
213	20241226	150900	465466030	15520	15520	15520	15510	325
214	20241226	150800	460422260	15520	15530	15530	15520	18
215	20241226	150700	460142800	15530	15500	15650	15500	177
216	20241226	150600	457393320	15500	15510	15510	15500	180
217	20241226	150500	454603220	15500	15510	15510	15500	195
218	20241226	150400	451578780	15510	15510	15510	15510	106
219	20241226	150300	449934720	15510	15510	15520	15500	243
220	20241226	150200	446165230	15510	15520	15520	15510	70
221	20241226	150100	445078900	15520	15510	15580	15510	212
222	20241226	150000	441787130	15530	15530	15530	15510	214
223	20241226	145900	438464330	15550	15570	15570	15550	36
224	20241226	145800	437903870	15560	15530	15560	15520	272
225	20241226	145700	433677480	15530	15560	15560	15520	160
226	20241226	145600	431190850	15570	15580	15580	15570	84
227	20241226	145500	429882880	15580	15580	15580	15580	199
228	20241226	145400	426782460	15580	15570	15580	15570	163
229	20241226	145300	424244120	15570	15590	15590	15570	61
230	20241226	145200	423293540	15590	15580	15590	15580	4
231	20241226	145100	423231210	15570	15630	15630	15570	38
232	20241226	145000	422637330	15630	15630	15630	15630	9
233	20241226	144900	422496660	15640	15590	15640	15570	43
234	20241226	144800	421824360	15590	15590	15660	15590	350
235	20241226	144700	416363990	15590	15590	15590	15590	65
236	20241226	144600	415350640	15570	15680	15680	15570	1178
237	20241226	144500	396927860	15680	15700	15700	15680	49
238	20241226	144400	396158580	15700	15680	15700	15680	78
239	20241226	144300	394934580	15680	15680	15680	15660	655
240	20241226	144200	384664200	15680	15660	15680	15660	484
241	20241226	144100	377082760	15650	15650	15650	15650	255
242	20241226	144000	373092010	15650	15640	15650	15640	15
243	20241226	143900	372857270	15640	15650	15650	15640	55
244	20241226	143800	371996540	15660	15650	15660	15650	68
245	20241226	143700	370931670	15660	15660	15660	15660	27
246	20241226	143600	370508850	15650	15660	15660	15650	42
247	20241226	143500	369851140	15660	15660	15660	15660	30
248	20241226	143400	369381340	15660	15670	15670	15660	12
249	20241226	143300	369193310	15670	15670	15670	15670	13
250	20241226	143200	368989600	15670	15670	15670	15660	46
251	20241226	143100	368268790	15670	15670	15670	15670	23
252	20241226	143000	367908380	15670	15670	15670	15660	40
253	20241226	142900	367281600	15670	15670	15670	15670	17
254	20241226	142800	367015210	15670	15680	15680	15660	89
255	20241226	142700	365620560	15680	15680	15680	15680	34
256	20241226	142600	365087440	15680	15680	15680	15680	236
257	20241226	142500	361386960	15680	15680	15680	15680	40
258	20241226	142400	360759760	15680	15680	15680	15680	13
259	20241226	142300	360555920	15680	15680	15680	15680	25
260	20241226	142200	360163920	15660	15680	15680	15660	25
261	20241226	142100	359771940	15680	15680	15680	15680	12
262	20241226	142000	359583780	15680	15680	15680	15680	45
263	20241226	141900	358878180	15680	15680	15680	15680	40
264	20241226	141800	358250980	15680	15680	15680	15680	55
265	20241226	141700	357388580	15680	15680	15680	15680	38
266	20241226	141600	356792740	15680	15680	15680	15680	43
267	20241226	141500	356118500	15680	15680	15680	15680	47
268	20241226	141400	355381540	15680	15680	15680	15680	9
269	20241226	141300	355240420	15680	15680	15680	15680	59
270	20241226	141200	354315300	15680	15680	15680	15680	29
271	20241226	141100	353860580	15680	15680	15680	15680	33
272	20241226	141000	353343140	15680	15660	15680	15660	29
273	20241226	140900	352888460	15660	15660	15660	15660	23
274	20241226	140800	352528280	15660	15640	15660	15640	44
275	20241226	140700	351839260	15640	15680	15680	15640	465
276	20241226	140600	344560820	15680	15680	15680	15680	48
277	20241226	140500	343808180	15680	15680	15680	15680	11
278	20241226	140400	343635700	15670	15670	15670	15670	141
279	20241226	140300	341426230	15670	15660	15670	15660	29
280	20241226	140200	340972060	15650	15650	15650	15650	1
281	20241226	140100	340956410	15650	15650	15650	15650	40
282	20241226	140000	340330410	15650	15640	15650	15640	39
283	20241226	135900	339720230	15640	15630	15640	15630	18
284	20241226	135800	339438730	15630	15630	15630	15630	46
285	20241226	135700	338719750	15620	15620	15620	15620	1
286	20241226	135600	338704130	15620	15620	15620	15620	32
287	20241226	135500	338204290	15620	15620	15620	15620	27
288	20241226	135400	337782550	15610	15610	15610	15610	57
289	20241226	135300	336892780	15600	15610	15610	15600	32
290	20241226	135200	336393280	15610	15610	15610	15610	42
291	20241226	135100	335737660	15610	15610	15610	15610	15
292	20241226	135000	335503510	15610	15600	15610	15600	25
293	20241226	134900	335113280	15610	15610	15610	15610	71
294	20241226	134800	334004970	15610	15610	15610	15610	29
295	20241226	134700	333552280	15610	15610	15610	15610	45
296	20241226	134600	332849830	15600	15600	15600	15600	1
297	20241226	134500	332834230	15590	15590	15590	15590	1
298	20241226	134400	332818640	15650	15580	15650	15570	76
299	20241226	134300	331630580	15580	15570	15620	15570	290
300	20241226	134200	327113890	15570	15570	15570	15570	38
301	20241226	134100	326522230	15570	15570	15570	15570	14
302	20241226	134000	326304250	15570	15570	15570	15570	12
303	20241226	133900	326117410	15570	15570	15570	15570	62
304	20241226	133800	325152070	15570	15570	15570	15570	23
305	20241226	133700	324793960	15550	15550	15550	15550	315
306	20241226	133600	319895710	15530	15520	15530	15520	839
307	20241226	133500	306871520	15520	15620	15620	15520	595
308	20241226	133400	297611230	15620	15620	15620	15620	4
309	20241226	133300	297548750	15630	15630	15630	15630	45
310	20241226	133200	296845400	15630	15660	15660	15630	1090
311	20241226	133100	279798890	15680	15680	15680	15680	2
312	20241226	133000	279767530	15680	15680	15680	15680	0
313	20241226	132900	279767530	15680	15680	15680	15680	0
314	20241226	132800	279767530	15680	15680	15680	15680	100
315	20241226	132700	278199530	15660	15660	15660	15660	1
316	20241226	132600	278183870	15680	15680	15680	15680	0
317	20241226	132500	278183870	15680	15670	15680	15670	18
318	20241226	132400	277901690	15670	15700	15700	15670	3
319	20241226	132300	277854620	15680	15680	15680	15680	2
320	20241226	132200	277823260	15680	15680	15680	15680	21
321	20241226	132100	277493980	15670	15670	15670	15670	0
322	20241226	132000	277493980	15670	15660	15670	15660	15
323	20241226	131900	277258950	15660	15660	15660	15660	193
324	20241226	131800	274236570	15660	15660	15660	15660	0
325	20241226	131700	274236570	15660	15660	15660	15660	3
326	20241226	131600	274189590	15660	15660	15660	15660	1
327	20241226	131500	274173930	15660	15660	15660	15660	1
328	20241226	131400	274158270	15660	15660	15660	15660	1
329	20241226	131300	274142610	15660	15660	15660	15660	0
330	20241226	131200	274142610	15660	15660	15660	15660	5
331	20241226	131100	274064310	15660	15660	15660	15660	0
332	20241226	131000	274064310	15660	15660	15660	15650	111
333	20241226	130900	272326070	15660	15700	15700	15660	817
334	20241226	130800	259510150	15700	15700	15700	15700	0
335	20241226	130700	259510150	15700	15700	15700	15700	0
336	20241226	130600	259510150	15700	15700	15700	15700	0
337	20241226	130500	259510150	15700	15710	15710	15700	80
338	20241226	130400	258254100	15710	15710	15710	15710	0
339	20241226	130300	258254100	15710	15710	15710	15710	2
340	20241226	130200	258222680	15720	15720	15720	15720	0
341	20241226	130100	258222680	15720	15720	15720	15720	0
342	20241226	130000	258222680	15720	15720	15720	15720	1
343	20241226	125900	258206960	15710	15710	15710	15710	1
344	20241226	125800	258191250	15710	15710	15710	15710	0
345	20241226	125700	258191250	15710	15710	15710	15710	0
346	20241226	125600	258191250	15710	15710	15710	15710	0
347	20241226	125500	258191250	15710	15710	15710	15710	0
348	20241226	125400	258191250	15710	15740	15740	15710	389
349	20241226	125300	252077310	15740	15740	15740	15740	1
350	20241226	125200	252061570	15740	15740	15740	15740	201
351	20241226	125100	248897830	15740	15740	15740	15740	0
352	20241226	125000	248897830	15740	15740	15740	15740	0
353	20241226	124900	248897830	15740	15740	15740	15740	0
354	20241226	124800	248897830	15740	15740	15740	15740	0
355	20241226	124700	248897830	15740	15740	15740	15740	2
356	20241226	124600	248866350	15740	15740	15740	15740	0
357	20241226	124500	248866350	15740	15740	15740	15740	10
358	20241226	124400	248708950	15740	15740	15740	15740	0
359	20241226	124300	248708950	15740	15740	15740	15740	0
360	20241226	124200	248708950	15740	15740	15740	15740	0
361	20241226	124100	248708950	15740	15740	15740	15740	1
362	20241226	124000	248693210	15730	15730	15730	15730	0
363	20241226	123900	248693210	15730	15730	15730	15730	0
364	20241226	123800	248693210	15730	15730	15730	15730	0
365	20241226	123700	248693210	15730	15730	15730	15730	0
366	20241226	123600	248693210	15730	15730	15730	15730	0
367	20241226	123500	248693210	15730	15730	15730	15730	0
368	20241226	123400	248693210	15730	15730	15730	15730	0
369	20241226	123300	248693210	15730	15730	15730	15730	0
370	20241226	123200	248693210	15730	15730	15730	15730	0
371	20241226	123100	248693210	15730	15730	15730	15730	0
372	20241226	123000	248693210	15730	15730	15730	15730	10
373	20241226	122900	248535910	15710	15710	15710	15710	0
374	20241226	122800	248535910	15710	15710	15710	15710	2
375	20241226	122700	248504490	15710	15710	15710	15710	0
376	20241226	122600	248504490	15710	15710	15710	15710	0
377	20241226	122500	248504490	15710	15710	15710	15710	0
378	20241226	122400	248504490	15710	15710	15710	15710	0
379	20241226	122300	248504490	15710	15700	15710	15700	158
380	20241226	122200	246023730	15700	15700	15700	15700	0
381	20241226	122100	246023730	15700	15700	15700	15700	15
382	20241226	122000	245788230	15680	15680	15680	15680	1
383	20241226	121900	245772550	15670	15670	15670	15670	0
384	20241226	121800	245772550	15670	15670	15670	15670	1
385	20241226	121700	245756880	15670	15670	15670	15670	2
386	20241226	121600	245725540	15670	15670	15670	15670	0
387	20241226	121500	245725540	15670	15660	15670	15660	315
388	20241226	121400	240789960	15650	15650	15650	15650	10
389	20241226	121300	240633460	15650	15680	15680	15650	365
390	20241226	121200	234917660	15680	15680	15680	15680	0
391	20241226	121100	234917660	15680	15680	15680	15680	0
392	20241226	121000	234917660	15680	15670	15680	15670	5
393	20241226	120900	234839280	15670	15670	15670	15670	6
394	20241226	120800	234745260	15700	15700	15700	15700	0
395	20241226	120700	234745260	15700	15670	15700	15670	5
396	20241226	120600	234666810	15700	15670	15700	15670	5
397	20241226	120500	234588360	15670	15670	15700	15670	392
398	20241226	120400	228434090	15660	15660	15660	15660	0
399	20241226	120300	228434090	15660	15660	15660	15660	0
400	20241226	120200	228434090	15660	15660	15660	15660	0
401	20241226	120100	228434090	15660	15660	15660	15660	0
402	20241226	120000	228434090	15660	15660	15660	15660	2
403	20241226	115900	228402770	15670	15670	15670	15670	0
404	20241226	115800	228402770	15670	15670	15670	15670	1
405	20241226	115700	228387100	15660	15660	15660	15660	46
406	20241226	115600	227666740	15660	15660	15660	15660	0
407	20241226	115500	227666740	15660	15660	15660	15660	0
408	20241226	115400	227666740	15660	15660	15660	15660	0
409	20241226	115300	227666740	15660	15660	15660	15660	0
410	20241226	115200	227666740	15660	15660	15660	15660	2
411	20241226	115100	227635420	15650	15650	15650	15650	0
412	20241226	115000	227635420	15650	15650	15650	15650	2
413	20241226	114900	227604120	15650	15650	15650	15650	0
414	20241226	114800	227604120	15650	15650	15650	15650	0
415	20241226	114700	227604120	15650	15650	15650	15650	3
416	20241226	114600	227557170	15650	15680	15680	15650	49
417	20241226	114500	226790190	15670	15670	15670	15670	0
418	20241226	114400	226790190	15670	15670	15670	15670	0
419	20241226	114300	226790190	15670	15670	15670	15670	0
420	20241226	114200	226790190	15670	15670	15670	15670	2
421	20241226	114100	226758850	15670	15670	15670	15670	0
422	20241226	114000	226758850	15670	15660	15670	15660	3
423	20241226	113900	226711860	15670	15670	15670	15670	0
424	20241226	113800	226711860	15670	15670	15670	15670	0
425	20241226	113700	226711860	15670	15670	15670	15670	0
426	20241226	113600	226711860	15670	15670	15670	15670	0
427	20241226	113500	226711860	15670	15680	15710	15670	38
428	20241226	113400	226115170	15680	15660	15790	15650	185
429	20241226	113300	223209730	15680	15680	15680	15680	0
430	20241226	113200	223209730	15680	15680	15680	15680	1
431	20241226	113100	223194050	15670	15670	15670	15670	0
432	20241226	113000	223194050	15670	15670	15670	15670	0
433	20241226	112900	223194050	15670	15670	15670	15670	0
434	20241226	112800	223194050	15670	15670	15670	15670	0
435	20241226	112700	223194050	15670	15670	15670	15670	0
436	20241226	112600	223194050	15670	15670	15670	15670	0
437	20241226	112500	223194050	15670	15670	15670	15670	191
438	20241226	112400	220201080	15660	15660	15660	15660	0
439	20241226	112300	220201080	15660	15660	15660	15660	0
440	20241226	112200	220201080	15660	15660	15660	15660	1
441	20241226	112100	220185420	15650	15650	15650	15650	2
442	20241226	112000	220154120	15650	15650	15650	15650	241
443	20241226	111900	216382470	15660	15660	15660	15660	0
444	20241226	111800	216382470	15660	15660	15660	15660	0
445	20241226	111700	216382470	15660	15650	15660	15650	1499
446	20241226	111600	192920140	15650	15650	15650	15650	1
447	20241226	111500	192904490	15640	15670	15670	15640	378
448	20241226	111400	186988530	15680	15680	15680	15680	0
449	20241226	111300	186988530	15680	15680	15680	15680	0
450	20241226	111200	186988530	15680	15680	15680	15680	0
451	20241226	111100	186988530	15680	15680	15680	15680	0
452	20241226	111000	186988530	15680	15680	15680	15680	0
453	20241226	110900	186988530	15680	15670	15680	15670	27
454	20241226	110800	186565430	15670	15670	15670	15670	24
455	20241226	110700	186189350	15710	15710	15710	15710	0
456	20241226	110600	186189350	15710	15670	15710	15670	48
457	20241226	110500	185435310	15670	15670	15670	15670	0
458	20241226	110400	185435310	15670	15660	15670	15660	8
459	20241226	110300	185310000	15660	15650	15660	15650	2
460	20241226	110200	185278690	15650	15650	15650	15650	2
461	20241226	110100	185247390	15650	15650	15650	15650	3
462	20241226	110000	185200440	15650	15650	15650	15650	6
463	20241226	105900	185106540	15650	15650	15650	15650	5
464	20241226	105800	185028290	15650	15650	15650	15650	0
465	20241226	105700	185028290	15650	15650	15650	15650	1
466	20241226	105600	185012640	15710	15650	15710	15650	100
467	20241226	105500	183442660	15640	15650	15650	15640	18
468	20241226	105400	183161110	15660	15660	15660	15660	0
469	20241226	105300	183161110	15660	15660	15660	15660	0
470	20241226	105200	183161110	15660	15660	15660	15650	6
471	20241226	105100	183067160	15660	15660	15660	15660	10
472	20241226	105000	182910560	15660	15660	15660	15660	1
473	20241226	104900	182894900	15650	15710	15710	15650	1555
474	20241226	104800	158475210	15720	15710	15720	15710	3
475	20241226	104700	158428070	15720	15720	15720	15720	0
476	20241226	104600	158428070	15720	15720	15720	15720	0
477	20241226	104500	158428070	15720	15720	15720	15720	1
478	20241226	104400	158412350	15800	15800	15800	15800	0
479	20241226	104300	158412350	15800	15720	15800	15720	100
480	20241226	104200	156832580	15720	15720	15720	15720	1
481	20241226	104100	156816860	15730	15730	15730	15730	0
482	20241226	104000	156816860	15730	15730	15730	15730	0
483	20241226	103900	156816860	15730	15720	15730	15720	2
484	20241226	103800	156785410	15710	15710	15710	15710	0
485	20241226	103700	156785410	15710	15710	15710	15710	1
486	20241226	103600	156769700	15700	15710	15710	15700	79
487	20241226	103500	155528770	15710	15710	15710	15710	0
488	20241226	103400	155528770	15710	15710	15710	15710	1
489	20241226	103300	155513060	15710	15710	15710	15700	9
490	20241226	103200	155371680	15700	15700	15700	15700	0
491	20241226	103100	155371680	15700	15700	15700	15700	0
492	20241226	103000	155371680	15700	15700	15700	15700	66
493	20241226	102900	154335480	15700	15700	15700	15700	0
494	20241226	102800	154335480	15700	15700	15700	15700	5
495	20241226	102700	154256980	15700	15700	15700	15700	3
496	20241226	102600	154209880	15700	15700	15700	15700	0
497	20241226	102500	154209880	15700	15700	15700	15700	0
498	20241226	102400	154209880	15700	15700	15700	15700	0
499	20241226	102300	154209880	15700	15700	15700	15700	12
500	20241226	102200	154021480	15700	15700	15700	15700	0
501	20241226	102100	154021480	15700	15700	15700	15700	1
502	20241226	102000	154005780	15700	15700	15700	15700	0
503	20241226	101900	154005780	15700	15700	15700	15700	6
504	20241226	101800	153911580	15700	15700	15700	15700	1
505	20241226	101700	153895880	15700	15700	15700	15700	0
506	20241226	101600	153895880	15700	15700	15700	15700	0
507	20241226	101500	153895880	15700	15700	15700	15700	0
508	20241226	101400	153895880	15700	15710	15710	15700	68
509	20241226	101300	152828000	15710	15710	15710	15710	0
510	20241226	101200	152828000	15710	15710	15710	15710	3
511	20241226	101100	152780870	15700	15700	15700	15700	0
512	20241226	101000	152780870	15700	15700	15700	15700	0
513	20241226	100900	152780870	15700	15700	15700	15700	1
514	20241226	100800	152765170	15700	15700	15700	15700	1
515	20241226	100700	152749470	15690	15700	15750	15690	28
516	20241226	100600	152308640	15680	15680	15680	15680	0
517	20241226	100500	152308640	15680	15680	15680	15680	0
518	20241226	100400	152308640	15680	15680	15680	15680	4
519	20241226	100300	152245920	15700	15700	15700	15700	0
520	20241226	100200	152245920	15700	15690	15700	15690	4
521	20241226	100100	152183140	15710	15710	15710	15710	4
522	20241226	100000	152120300	15710	15710	15710	15710	1
523	20241226	095900	152104590	15690	15690	15690	15690	0
524	20241226	095800	152104590	15690	15690	15690	15690	1
525	20241226	095700	152088900	15780	15780	15780	15780	0
526	20241226	095600	152088900	15780	15700	15780	15700	20
527	20241226	095500	151773690	15670	15670	15670	15670	0
528	20241226	095400	151773690	15670	15670	15670	15670	65
529	20241226	095300	150755140	15690	15690	15690	15690	6
530	20241226	095200	150661000	15680	15680	15690	15680	14
531	20241226	095100	150441370	15680	15670	15680	15670	45
532	20241226	095000	149736080	15670	15660	15740	15660	113
533	20241226	094900	147961820	15670	15650	15670	15650	23
534	20241226	094800	147601680	15650	15650	15650	15650	0
535	20241226	094700	147601680	15650	15650	15650	15650	0
536	20241226	094600	147601680	15650	15660	15660	15650	64
537	20241226	094500	146599880	15670	15670	15670	15670	2
538	20241226	094400	146568540	15670	15670	15670	15670	1
539	20241226	094300	146552870	15670	15670	15670	15670	5
540	20241226	094200	146474520	15740	15650	15740	15650	621
541	20241226	094100	136738860	15660	15700	15700	15660	384
542	20241226	094000	130718090	15700	15720	15720	15700	122
543	20241226	093900	128800420	15730	15730	15730	15730	0
544	20241226	093800	128800420	15730	15730	15730	15730	31
545	20241226	093700	128312790	15730	15720	15730	15720	41
546	20241226	093600	127668240	15730	15730	15730	15730	3
547	20241226	093500	127621050	15730	15730	15730	15730	2
548	20241226	093400	127589590	15730	15760	15760	15730	327
549	20241226	093300	122442450	15770	15790	15800	15750	70
550	20241226	093200	121338480	15790	15730	15790	15730	341
551	20241226	093100	115970330	15730	15740	15740	15720	5
552	20241226	093000	115891690	15740	15770	15770	15740	69
553	20241226	092900	114805410	15760	15810	15810	15760	232
554	20241226	092800	111142300	15820	15820	15820	15820	0
555	20241226	092700	111142300	15820	15820	15820	15820	0
556	20241226	092600	111142300	15820	15820	15820	15820	1
557	20241226	092500	111126480	15810	15810	15810	15810	2
558	20241226	092400	111094860	15800	15800	15800	15800	202
559	20241226	092300	107903260	15800	15800	15810	15800	62
560	20241226	092200	106923180	15810	15840	15840	15810	277
561	20241226	092100	102538600	15850	15850	15850	15850	44
562	20241226	092000	101841200	15850	15870	15880	15850	41
563	20241226	091900	101191110	15870	15860	15870	15860	2
564	20241226	091800	101159380	15930	15930	15930	15930	0
565	20241226	091700	101159380	15930	15860	15930	15860	400
566	20241226	091600	94810410	15900	15900	15900	15900	0
567	20241226	091500	94810410	15900	15900	15900	15900	3
568	20241226	091400	94762710	15900	15860	15900	15860	21
569	20241226	091300	94428870	15850	15850	15850	15850	200
570	20241226	091200	91258870	15850	15850	15850	15850	30
571	20241226	091100	90783370	15840	15840	15840	15840	8
572	20241226	091000	90656650	15850	15850	15850	15850	9
573	20241226	090900	90514000	15850	15890	15890	15850	692
574	20241226	090800	79544600	15850	15860	15860	15850	78
575	20241226	090700	78308180	15930	15930	15930	15930	1
576	20241226	090600	78292250	15930	15930	15930	15930	0
577	20241226	090500	78292250	15930	15950	15950	15930	331
578	20241226	090400	73018440	16040	15990	16040	15970	1797
579	20241226	090300	44269700	15990	15930	16000	15930	2631
580	20241226	090200	2276640	15930	15930	15930	15930	10
581	20241226	090100	2117340	15940	15940	15940	15940	0
582	20241226	090000	2117340	15940	15800	15940	15800	134