KissMeData/007340/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185000	1867762680	18730	18730	18730	18730	8965
3	20241219	184900	1867762680	18730	18730	18730	18730	0
4	20241219	184800	1867762680	18730	18730	18730	18730	0
5	20241219	184700	1867762680	18730	18730	18730	18730	0
6	20241219	184600	1867762680	18730	18730	18730	18730	0
7	20241219	184500	1867762680	18730	18730	18730	18730	0
8	20241219	184400	1867762680	18730	18730	18730	18730	0
9	20241219	184300	1867762680	18730	18730	18730	18730	0
10	20241219	184200	1867762680	18730	18730	18730	18730	0
11	20241219	184100	1867762680	18730	18730	18730	18730	0
12	20241219	184000	1867762680	18730	18730	18730	18730	0
13	20241219	183900	1867762680	18730	18730	18730	18730	0
14	20241219	183800	1867762680	18730	18730	18730	18730	0
15	20241219	183700	1867762680	18730	18730	18730	18730	0
16	20241219	183600	1867762680	18730	18730	18730	18730	0
17	20241219	183500	1867762680	18730	18730	18730	18730	0
18	20241219	183400	1867762680	18730	18730	18730	18730	0
19	20241219	183300	1867762680	18730	18730	18730	18730	0
20	20241219	183200	1867762680	18730	18730	18730	18730	0
21	20241219	183100	1867762680	18730	18730	18730	18730	0
22	20241219	183000	1867762680	18730	18730	18730	18730	0
23	20241219	182900	1867762680	18730	18730	18730	18730	0
24	20241219	182800	1867762680	18730	18730	18730	18730	0
25	20241219	182700	1867762680	18730	18730	18730	18730	0
26	20241219	182600	1867762680	18730	18730	18730	18730	0
27	20241219	182500	1867762680	18730	18730	18730	18730	0
28	20241219	182400	1867762680	18730	18730	18730	18730	0
29	20241219	182300	1867762680	18730	18730	18730	18730	0
30	20241219	182200	1867762680	18730	18730	18730	18730	0
31	20241219	182100	1867762680	18730	18730	18730	18730	0
32	20241219	182000	1867762680	18730	18730	18730	18730	8965
33	20241219	181900	1867762680	18730	18730	18730	18730	0
34	20241219	181800	1867762680	18730	18730	18730	18730	0
35	20241219	181700	1867762680	18730	18730	18730	18730	0
36	20241219	181600	1867762680	18730	18730	18730	18730	0
37	20241219	181500	1867762680	18730	18730	18730	18730	0
38	20241219	181400	1867762680	18730	18730	18730	18730	0
39	20241219	181300	1867762680	18730	18730	18730	18730	0
40	20241219	181200	1867762680	18730	18730	18730	18730	0
41	20241219	181100	1867762680	18730	18730	18730	18730	0
42	20241219	181000	1867762680	18730	18730	18730	18730	0
43	20241219	180900	1867762680	18730	18730	18730	18730	0
44	20241219	180800	1867762680	18730	18730	18730	18730	0
45	20241219	180700	1867762680	18730	18730	18730	18730	0
46	20241219	180600	1867762680	18730	18730	18730	18730	0
47	20241219	180500	1867762680	18730	18730	18730	18730	0
48	20241219	180400	1867762680	18730	18730	18730	18730	0
49	20241219	180300	1867762680	18730	18730	18730	18730	0
50	20241219	180200	1867762680	18730	18730	18730	18730	0
51	20241219	180100	1867762680	18730	18730	18730	18730	0
52	20241219	180000	1867762680	18730	18730	18730	18730	0
53	20241219	175900	1867762680	18730	18730	18730	18730	0
54	20241219	175800	1867762680	18730	18730	18730	18730	0
55	20241219	175700	1867762680	18730	18730	18730	18730	0
56	20241219	175600	1867762680	18730	18730	18730	18730	0
57	20241219	175500	1867762680	18730	18730	18730	18730	0
58	20241219	175400	1867762680	18730	18730	18730	18730	0
59	20241219	175300	1867762680	18730	18730	18730	18730	0
60	20241219	175200	1867762680	18730	18730	18730	18730	0
61	20241219	175100	1867762680	18730	18730	18730	18730	0
62	20241219	175000	1867762680	18730	18730	18730	18730	8965
63	20241219	174900	1867762680	18730	18730	18730	18730	0
64	20241219	174800	1867762680	18730	18730	18730	18730	0
65	20241219	174700	1867762680	18730	18730	18730	18730	0
66	20241219	174600	1867762680	18730	18730	18730	18730	0
67	20241219	174500	1867762680	18730	18730	18730	18730	0
68	20241219	174400	1867762680	18730	18730	18730	18730	0
69	20241219	174300	1867762680	18730	18730	18730	18730	0
70	20241219	174200	1867762680	18730	18730	18730	18730	0
71	20241219	174100	1867762680	18730	18730	18730	18730	0
72	20241219	174000	1867762680	18730	18730	18730	18730	0
73	20241219	173900	1867762680	18730	18730	18730	18730	0
74	20241219	173800	1867762680	18730	18730	18730	18730	0
75	20241219	173700	1867762680	18730	18730	18730	18730	0
76	20241219	173600	1867762680	18730	18730	18730	18730	0
77	20241219	173500	1867762680	18730	18730	18730	18730	0
78	20241219	173400	1867762680	18730	18730	18730	18730	0
79	20241219	173300	1867762680	18730	18730	18730	18730	0
80	20241219	173200	1867762680	18730	18730	18730	18730	0
81	20241219	173100	1867762680	18730	18730	18730	18730	0
82	20241219	173000	1867762680	18730	18730	18730	18730	0
83	20241219	172900	1867762680	18730	18730	18730	18730	0
84	20241219	172800	1867762680	18730	18730	18730	18730	0
85	20241219	172700	1867762680	18730	18730	18730	18730	0
86	20241219	172600	1867762680	18730	18730	18730	18730	0
87	20241219	172500	1867762680	18730	18730	18730	18730	0
88	20241219	172400	1867762680	18730	18730	18730	18730	0
89	20241219	172300	1867762680	18730	18730	18730	18730	0
90	20241219	172200	1867762680	18730	18730	18730	18730	0
91	20241219	172100	1867762680	18730	18730	18730	18730	0
92	20241219	172000	1867762680	18730	18730	18730	18730	8965
93	20241219	171900	1867762680	18730	18730	18730	18730	0
94	20241219	171800	1867762680	18730	18730	18730	18730	0
95	20241219	171700	1867762680	18730	18730	18730	18730	0
96	20241219	171600	1867762680	18730	18730	18730	18730	0
97	20241219	171500	1867762680	18730	18730	18730	18730	0
98	20241219	171400	1867762680	18730	18730	18730	18730	0
99	20241219	171300	1867762680	18730	18730	18730	18730	0
100	20241219	171200	1867762680	18730	18730	18730	18730	0
101	20241219	171100	1867762680	18730	18730	18730	18730	0
102	20241219	171000	1867762680	18730	18730	18730	18730	0
103	20241219	170900	1867762680	18730	18730	18730	18730	0
104	20241219	170800	1867762680	18730	18730	18730	18730	0
105	20241219	170700	1867762680	18730	18730	18730	18730	0
106	20241219	170600	1867762680	18730	18730	18730	18730	0
107	20241219	170500	1867762680	18730	18730	18730	18730	0
108	20241219	170400	1867762680	18730	18730	18730	18730	0
109	20241219	170300	1867762680	18730	18730	18730	18730	0
110	20241219	170200	1867762680	18730	18730	18730	18730	0
111	20241219	170100	1867762680	18730	18730	18730	18730	0
112	20241219	170000	1867762680	18730	18730	18730	18730	0
113	20241219	165900	1867762680	18730	18730	18730	18730	0
114	20241219	165800	1867762680	18730	18730	18730	18730	0
115	20241219	165700	1867762680	18730	18730	18730	18730	0
116	20241219	165600	1867762680	18730	18730	18730	18730	0
117	20241219	165500	1867762680	18730	18730	18730	18730	0
118	20241219	165400	1867762680	18730	18730	18730	18730	0
119	20241219	165300	1867762680	18730	18730	18730	18730	0
120	20241219	165200	1867762680	18730	18730	18730	18730	0
121	20241219	165100	1867762680	18730	18730	18730	18730	0
122	20241219	165000	1867762680	18730	18730	18730	18730	8965
123	20241219	164900	1867762680	18730	18730	18730	18730	0
124	20241219	164800	1867762680	18730	18730	18730	18730	0
125	20241219	164700	1867762680	18730	18730	18730	18730	0
126	20241219	164600	1867762680	18730	18730	18730	18730	0
127	20241219	164500	1867762680	18730	18730	18730	18730	0
128	20241219	164400	1867762680	18730	18730	18730	18730	0
129	20241219	164300	1867762680	18730	18730	18730	18730	0
130	20241219	164200	1867762680	18730	18730	18730	18730	0
131	20241219	164100	1867762680	18730	18730	18730	18730	0
132	20241219	164000	1867762680	18730	18730	18730	18730	0
133	20241219	163900	1867762680	18730	18730	18730	18730	0
134	20241219	163800	1867762680	18730	18730	18730	18730	0
135	20241219	163700	1867762680	18730	18730	18730	18730	0
136	20241219	163600	1867762680	18730	18730	18730	18730	0
137	20241219	163500	1867762680	18730	18730	18730	18730	0
138	20241219	163400	1867762680	18730	18730	18730	18730	0
139	20241219	163300	1867762680	18730	18730	18730	18730	0
140	20241219	163200	1867762680	18730	18730	18730	18730	0
141	20241219	163100	1867762680	18730	18730	18730	18730	0
142	20241219	163000	1867762680	18730	18730	18730	18730	0
143	20241219	162900	1867762680	18730	18730	18730	18730	0
144	20241219	162800	1867762680	18730	18730	18730	18730	0
145	20241219	162700	1867762680	18730	18730	18730	18730	0
146	20241219	162600	1867762680	18730	18730	18730	18730	0
147	20241219	162500	1867762680	18730	18730	18730	18730	0
148	20241219	162400	1867762680	18730	18730	18730	18730	0
149	20241219	162300	1867762680	18730	18730	18730	18730	0
150	20241219	162200	1867762680	18730	18730	18730	18730	0
151	20241219	162100	1867762680	18730	18730	18730	18730	0
152	20241219	162000	1867762680	18730	18730	18730	18730	8965
153	20241219	161900	1867762680	18730	18730	18730	18730	0
154	20241219	161800	1867762680	18730	18730	18730	18730	0
155	20241219	161700	1867762680	18730	18730	18730	18730	0
156	20241219	161600	1867762680	18730	18730	18730	18730	0
157	20241219	161500	1867762680	18730	18730	18730	18730	0
158	20241219	161400	1867762680	18730	18730	18730	18730	0
159	20241219	161300	1867762680	18730	18730	18730	18730	0
160	20241219	161200	1867762680	18730	18730	18730	18730	0
161	20241219	161100	1867762680	18730	18730	18730	18730	0
162	20241219	161000	1867762680	18730	18730	18730	18730	0
163	20241219	160900	1867762680	18730	18730	18730	18730	0
164	20241219	160800	1867762680	18730	18730	18730	18730	0
165	20241219	160700	1867762680	18730	18730	18730	18730	0
166	20241219	160600	1867762680	18730	18730	18730	18730	0
167	20241219	160500	1867762680	18730	18730	18730	18730	0
168	20241219	160400	1867762680	18730	18730	18730	18730	0
169	20241219	160300	1867762680	18730	18730	18730	18730	0
170	20241219	160200	1867762680	18730	18730	18730	18730	0
171	20241219	160100	1867762680	18730	18730	18730	18730	0
172	20241219	160000	1867762680	18730	18730	18730	18730	0
173	20241219	155900	1867762680	18730	18730	18730	18730	0
174	20241219	155800	1867762680	18730	18730	18730	18730	0
175	20241219	155700	1867762680	18730	18730	18730	18730	0
176	20241219	155600	1867762680	18730	18730	18730	18730	0
177	20241219	155500	1867762680	18730	18730	18730	18730	0
178	20241219	155400	1867762680	18730	18730	18730	18730	0
179	20241219	155300	1867762680	18730	18730	18730	18730	0
180	20241219	155200	1867762680	18730	18730	18730	18730	0
181	20241219	155100	1867762680	18730	18730	18730	18730	0
182	20241219	155000	1867762680	18730	18730	18730	18730	8965
183	20241219	154900	1867762680	18730	18730	18730	18730	0
184	20241219	154800	1867762680	18730	18730	18730	18730	0
185	20241219	154700	1867762680	18730	18730	18730	18730	0
186	20241219	154600	1867762680	18730	18730	18730	18730	0
187	20241219	154500	1867762680	18730	18730	18730	18730	0
188	20241219	154400	1867762680	18730	18730	18730	18730	0
189	20241219	154300	1867762680	18730	18730	18730	18730	0
190	20241219	154200	1867762680	18730	18730	18730	18730	0
191	20241219	154100	1867762680	18730	18730	18730	18730	0
192	20241219	154000	1867762680	18730	18730	18730	18730	0
193	20241219	153900	1867762680	18730	18730	18730	18730	0
194	20241219	153800	1867762680	18730	18730	18730	18730	0
195	20241219	153700	1867762680	18730	18730	18730	18730	0
196	20241219	153600	1867762680	18730	18730	18730	18730	0
197	20241219	153500	1867762680	18730	18730	18730	18730	0
198	20241219	153400	1867762680	18730	18730	18730	18730	0
199	20241219	153300	1867762680	18730	18730	18730	18730	0
200	20241219	153200	1867762680	18730	18730	18730	18730	0
201	20241219	153100	1867762680	18730	18730	18730	18730	0
202	20241219	153000	1867762680	18730	18730	18730	18730	8965
203	20241219	152900	1699848230	18550	18550	18550	18550	0
204	20241219	152800	1699848230	18550	18550	18550	18550	0
205	20241219	152700	1699848230	18550	18550	18550	18550	0
206	20241219	152600	1699848230	18550	18550	18550	18550	0
207	20241219	152500	1699848230	18550	18550	18550	18550	0
208	20241219	152400	1699848230	18550	18550	18550	18550	0
209	20241219	152300	1699848230	18550	18550	18550	18550	0
210	20241219	152200	1699848230	18550	18550	18550	18550	0
211	20241219	152100	1699848230	18550	18550	18550	18550	0
212	20241219	152000	1699848230	18550	18550	18550	18550	0
213	20241219	151900	1699848230	18550	18510	18550	18500	21
214	20241219	151800	1699459300	18550	18520	18550	18510	182
215	20241219	151700	1696087570	18560	18490	18560	18490	320
216	20241219	151600	1690167990	18500	18510	18510	18500	197
217	20241219	151500	1686522750	18500	18500	18560	18490	521
218	20241219	151400	1676883970	18510	18500	18590	18500	287
219	20241219	151300	1671568900	18500	18500	18570	18500	453
220	20241219	151200	1663183540	18500	18530	18600	18490	322
221	20241219	151100	1657223100	18530	18500	18570	18490	555
222	20241219	151000	1646954180	18500	18500	18500	18500	148
223	20241219	150900	1644216180	18510	18510	18510	18500	355
224	20241219	150800	1637648060	18500	18500	18520	18500	304
225	20241219	150700	1632023550	18500	18510	18510	18500	447
226	20241219	150600	1623750740	18520	18510	18520	18510	320
227	20241219	150500	1617826960	18510	18520	18520	18510	322
228	20241219	150400	1611866190	18520	18510	18540	18510	367
229	20241219	150300	1605069900	18520	18510	18520	18510	318
230	20241219	150200	1599183240	18520	18510	18520	18510	369
231	20241219	150100	1592351830	18510	18520	18520	18510	347
232	20241219	150000	1585925670	18520	18520	18530	18520	439
233	20241219	145900	1577794760	18520	18520	18530	18520	440
234	20241219	145800	1569645190	18530	18540	18540	18520	481
235	20241219	145700	1560736230	18530	18530	18550	18520	443
236	20241219	145600	1552528370	18520	18530	18540	18520	462
237	20241219	145500	1543969530	18530	18520	18550	18520	374
238	20241219	145400	1537040430	18520	18530	18540	18520	592
239	20241219	145300	1526074640	18540	18530	18540	18530	435
240	20241219	145200	1518013490	18530	18540	18550	18530	448
241	20241219	145100	1509709120	18540	18540	18550	18540	408
242	20241219	145000	1502144190	18540	18570	18570	18540	716
243	20241219	144900	1488863360	18570	18570	18580	18570	216
244	20241219	144800	1484851970	18570	18570	18580	18570	151
245	20241219	144700	1482047720	18580	18580	18590	18570	232
246	20241219	144600	1477737140	18580	18620	18620	18580	12
247	20241219	144500	1477513800	18620	18580	18620	18580	252
248	20241219	144400	1472829030	18580	18600	18600	18580	112
249	20241219	144300	1470746250	18600	18600	18600	18600	114
250	20241219	144200	1468625850	18600	18600	18610	18600	106
251	20241219	144100	1466653970	18600	18620	18620	18590	120
252	20241219	144000	1464421490	18620	18650	18650	18600	220
253	20241219	143900	1460323970	18640	18640	18660	18630	171
254	20241219	143800	1457134710	18650	18600	18650	18600	156
255	20241219	143700	1454229160	18600	18600	18620	18600	243
256	20241219	143600	1449709210	18600	18610	18610	18600	144
257	20241219	143500	1447029680	18610	18620	18620	18610	74
258	20241219	143400	1445652490	18610	18600	18610	18600	228
259	20241219	143300	1441410150	18600	18650	18650	18600	160
260	20241219	143200	1438429740	18630	18630	18630	18630	24
261	20241219	143100	1437982620	18610	18590	18620	18590	112
262	20241219	143000	1435898180	18590	18570	18590	18570	301
263	20241219	142900	1430307230	18580	18590	18590	18580	169
264	20241219	142800	1427166560	18590	18590	18590	18590	101
265	20241219	142700	1425288970	18600	18590	18600	18590	129
266	20241219	142600	1422890820	18600	18610	18610	18590	245
267	20241219	142500	1418334590	18620	18610	18620	18600	178
268	20241219	142400	1415022760	18600	18590	18610	18590	180
269	20241219	142300	1411674070	18610	18600	18610	18600	206
270	20241219	142200	1407841920	18600	18610	18610	18600	214
271	20241219	142100	1403859940	18630	18600	18630	18600	184
272	20241219	142000	1400436550	18610	18610	18610	18610	113
273	20241219	141900	1398333620	18630	18590	18630	18590	309
274	20241219	141800	1392583270	18600	18630	18630	18600	130
275	20241219	141700	1390164540	18620	18610	18680	18610	299
276	20241219	141600	1384594580	18620	18630	18630	18590	343
277	20241219	141500	1378209060	18620	18620	18640	18620	225
278	20241219	141400	1374019500	18620	18630	18640	18620	189
279	20241219	141300	1370499600	18630	18630	18630	18630	355
280	20241219	141200	1363885950	18640	18650	18650	18640	102
281	20241219	141100	1361984250	18660	18650	18680	18620	1815
282	20241219	141000	1328165220	18660	18660	18680	18650	211
283	20241219	140900	1324227510	18670	18680	18680	18670	194
284	20241219	140800	1320604350	18690	18680	18690	18680	116
285	20241219	140700	1318437010	18690	18660	18690	18650	129
286	20241219	140600	1316030190	18670	18670	18670	18650	176
287	20241219	140500	1312744740	18680	18690	18690	18680	76
288	20241219	140400	1311325050	18690	18670	18690	18670	117
289	20241219	140300	1309139460	18660	18660	18680	18660	70
290	20241219	140200	1307833200	18660	18620	18660	18600	339
291	20241219	140100	1301512470	18560	18580	18700	18560	1304
292	20241219	140000	1277220130	18570	18580	18580	18560	173
293	20241219	135900	1274008100	18570	18580	18580	18570	99
294	20241219	135800	1272169320	18580	18580	18590	18580	229
295	20241219	135700	1267913130	18580	18580	18590	18580	95
296	20241219	135600	1266147920	18590	18600	18600	18580	61
297	20241219	135500	1265014170	18610	18550	18610	18550	576
298	20241219	135400	1254322690	18550	18550	18550	18550	132
299	20241219	135300	1251874090	18560	18550	18560	18550	75
300	20241219	135200	1250482810	18560	18550	18560	18540	228
301	20241219	135100	1246253920	18540	18550	18550	18540	83
302	20241219	135000	1244714950	18550	18560	18560	18550	76
303	20241219	134900	1243305030	18560	18550	18560	18540	160
304	20241219	134800	1240337620	18550	18550	18550	18540	273
305	20241219	134700	1235274010	18560	18550	18560	18550	23
306	20241219	134600	1234847340	18550	18560	18560	18550	79
307	20241219	134500	1233381730	18560	18540	18560	18540	281
308	20241219	134400	1228169680	18570	18540	18570	18540	74
309	20241219	134300	1226797390	18570	18570	18570	18550	204
310	20241219	134200	1223012690	18570	18560	18570	18550	322
311	20241219	134100	1217038040	18570	18560	18570	18560	246
312	20241219	134000	1212470460	18570	18570	18570	18570	35
313	20241219	133900	1211820510	18560	18580	18580	18560	380
314	20241219	133800	1204762850	18580	18580	18580	18580	196
315	20241219	133700	1201121170	18610	18590	18610	18590	120
316	20241219	133600	1198890310	18610	18610	18620	18610	43
317	20241219	133500	1198090050	18610	18610	18620	18610	229
318	20241219	133400	1193828140	18630	18620	18630	18620	6
319	20241219	133300	1193716370	18610	18600	18610	18580	103
320	20241219	133200	1191800350	18600	18590	18600	18580	327
321	20241219	133100	1185721780	18600	18590	18600	18590	199
322	20241219	133000	1182021750	18580	18610	18610	18580	173
323	20241219	132900	1178806100	18610	18600	18610	18580	116
324	20241219	132800	1176649700	18600	18600	18600	18600	51
325	20241219	132700	1175701100	18610	18620	18640	18610	266
326	20241219	132600	1170745170	18650	18650	18650	18620	427
327	20241219	132500	1162783510	18690	18600	18690	18570	1544
328	20241219	132400	1134091020	18580	18590	18610	18570	267
329	20241219	132300	1129130890	18590	18610	18610	18590	154
330	20241219	132200	1126266040	18610	18590	18610	18590	169
331	20241219	132100	1123122210	18600	18610	18610	18600	148
332	20241219	132000	1120369240	18620	18650	18650	18620	90
333	20241219	131900	1118692440	18630	18620	18630	18580	442
334	20241219	131800	1110462560	18610	18560	18620	18560	393
335	20241219	131700	1103156790	18620	18570	18630	18560	647
336	20241219	131600	1091127820	18580	18590	18600	18550	1223
337	20241219	131500	1068418770	18610	18600	18650	18590	105
338	20241219	131400	1066464910	18610	18580	18610	18570	310
339	20241219	131300	1060703600	18570	18570	18580	18570	174
340	20241219	131200	1057472220	18560	18560	18570	18540	57
341	20241219	131100	1056414400	18560	18590	18590	18560	87
342	20241219	131000	1054797550	18590	18610	18610	18590	319
343	20241219	130900	1048865470	18610	18600	18610	18580	81
344	20241219	130800	1047358900	18610	18600	18610	18600	46
345	20241219	130700	1046502980	18600	18600	18610	18590	267
346	20241219	130600	1041537040	18600	18580	18650	18580	138
347	20241219	130500	1038968360	18600	18590	18600	18580	162
348	20241219	130400	1035957240	18590	18590	18590	18580	218
349	20241219	130300	1031904810	18590	18570	18590	18550	377
350	20241219	130200	1024906200	18580	18570	18600	18570	250
351	20241219	130100	1020258530	18580	18570	18600	18570	99
352	20241219	130000	1018419100	18560	18540	18650	18540	748
353	20241219	125900	1004523720	18560	18550	18570	18540	164
354	20241219	125800	1001481420	18560	18560	18570	18560	26
355	20241219	125700	1000998670	18550	18550	18560	18530	106
356	20241219	125600	999033530	18550	18540	18560	18540	355
357	20241219	125500	992449040	18550	18540	18550	18540	135
358	20241219	125400	989946100	18540	18540	18540	18540	70
359	20241219	125300	988648300	18550	18550	18550	18540	243
360	20241219	125200	984141600	18550	18540	18550	18540	73
361	20241219	125100	982788080	18560	18570	18570	18560	56
362	20241219	125000	981748570	18550	18530	18570	18530	181
363	20241219	124900	978392880	18550	18540	18560	18530	683
364	20241219	124800	965734550	18550	18530	18550	18530	182
365	20241219	124700	962360830	18550	18550	18570	18530	103
366	20241219	124600	960451280	18550	18540	18570	18540	258
367	20241219	124500	955667230	18530	18540	18540	18520	181
368	20241219	124400	952313790	18530	18550	18550	18530	112
369	20241219	124300	950238030	18540	18540	18540	18540	158
370	20241219	124200	947308710	18530	18530	18530	18530	91
371	20241219	124100	945622480	18530	18530	18540	18530	109
372	20241219	124000	943602680	18540	18530	18540	18530	310
373	20241219	123900	937857930	18550	18530	18550	18530	85
374	20241219	123800	936282560	18530	18550	18550	18530	86
375	20241219	123700	934688920	18540	18540	18540	18530	120
376	20241219	123600	932464490	18550	18530	18550	18530	160
377	20241219	123500	929497910	18550	18530	18550	18530	178
378	20241219	123400	926198590	18550	18530	18550	18530	86
379	20241219	123300	924604750	18530	18540	18540	18530	112
380	20241219	123200	922529380	18540	18550	18550	18540	246
381	20241219	123100	917966430	18550	18530	18550	18530	66
382	20241219	123000	916743390	18550	18540	18550	18540	163
383	20241219	122900	913720990	18540	18540	18550	18540	217
384	20241219	122800	909697600	18550	18540	18550	18540	78
385	20241219	122700	908251330	18550	18540	18550	18540	115
386	20241219	122600	906118900	18550	18540	18550	18540	330
387	20241219	122500	899999840	18550	18550	18550	18550	95
388	20241219	122400	898237590	18570	18570	18570	18550	12
389	20241219	122300	898014890	18570	18560	18570	18560	51
390	20241219	122200	897068240	18560	18560	18560	18550	281
391	20241219	122100	891854850	18560	18560	18560	18540	144
392	20241219	122000	889183900	18540	18560	18560	18540	155
393	20241219	121900	886309660	18550	18550	18560	18550	293
394	20241219	121800	880874260	18540	18560	18560	18540	9
395	20241219	121700	880707360	18570	18570	18570	18570	5
396	20241219	121600	880614510	18590	18550	18590	18550	196
397	20241219	121500	876976550	18540	18550	18560	18540	243
398	20241219	121400	872469100	18550	18550	18570	18550	138
399	20241219	121300	869908730	18540	18540	18540	18540	63
400	20241219	121200	868740710	18550	18540	18550	18540	344
401	20241219	121100	862362140	18550	18560	18560	18550	81
402	20241219	121000	860859540	18550	18550	18560	18550	97
403	20241219	120900	859060160	18550	18550	18550	18550	69
404	20241219	120800	857780210	18550	18570	18570	18550	263
405	20241219	120700	852898960	18570	18570	18570	18570	29
406	20241219	120600	852360430	18580	18540	18580	18540	99
407	20241219	120500	850524110	18560	18550	18560	18530	420
408	20241219	120400	842737360	18550	18550	18550	18550	4
409	20241219	120300	842663160	18540	18540	18550	18540	113
410	20241219	120200	840567840	18550	18550	18550	18550	30
411	20241219	120100	840011340	18540	18560	18560	18540	352
412	20241219	120000	833483390	18560	18560	18560	18540	79
413	20241219	115900	832018590	18560	18540	18560	18540	101
414	20241219	115800	830145290	18560	18550	18560	18540	153
415	20241219	115700	827308020	18580	18530	18580	18520	200
416	20241219	115600	823601400	18530	18520	18530	18520	159
417	20241219	115500	820656470	18530	18530	18530	18520	241
418	20241219	115400	816191380	18530	18520	18530	18520	160
419	20241219	115300	813227610	18530	18520	18530	18520	78
420	20241219	115200	811782910	18530	18530	18530	18530	33
421	20241219	115100	811171420	18530	18530	18530	18520	369
422	20241219	115000	804334600	18530	18550	18550	18530	86
423	20241219	114900	802740960	18550	18530	18570	18520	1549
424	20241219	114800	774048270	18540	18520	18540	18520	242
425	20241219	114700	769565850	18530	18520	18530	18520	219
426	20241219	114600	765509550	18530	18530	18530	18530	24
427	20241219	114500	765064830	18530	18530	18530	18520	45
428	20241219	114400	764231040	18520	18520	18520	18520	207
429	20241219	114300	760397400	18520	18530	18530	18520	125
430	20241219	114200	758082260	18530	18530	18530	18530	148
431	20241219	114100	755339820	18530	18530	18530	18530	307
432	20241219	114000	749651110	18540	18530	18540	18530	81
433	20241219	113900	748150010	18540	18520	18540	18520	94
434	20241219	113800	746408310	18540	18530	18540	18520	224
435	20241219	113700	742258130	18530	18550	18550	18530	58
436	20241219	113600	741183110	18550	18560	18560	18550	105
437	20241219	113500	739234850	18560	18580	18580	18560	139
438	20241219	113400	736654050	18580	18530	18580	18520	341
439	20241219	113300	730332540	18530	18530	18530	18520	96
440	20241219	113200	728553720	18540	18530	18540	18520	116
441	20241219	113100	726404740	18530	18520	18530	18520	373
442	20241219	113000	719494990	18530	18530	18530	18520	52
443	20241219	112900	718531590	18540	18530	18540	18530	83
444	20241219	112800	716993570	18530	18540	18540	18530	122
445	20241219	112700	714732430	18540	18550	18550	18540	266
446	20241219	112600	709800340	18560	18550	18560	18550	63
447	20241219	112500	708631650	18550	18550	18550	18550	95
448	20241219	112400	706869400	18560	18570	18570	18560	242
449	20241219	112300	702376470	18570	18580	18580	18560	76
450	20241219	112200	700965530	18570	18570	18570	18570	83
451	20241219	112100	699424220	18570	18580	18580	18570	145
452	20241219	112000	696730550	18580	18580	18590	18580	215
453	20241219	111900	692734450	18590	18590	18590	18590	3
454	20241219	111800	692678680	18590	18580	18590	18580	55
455	20241219	111700	691656760	18590	18630	18630	18580	295
456	20241219	111600	686171630	18640	18640	18640	18640	3
457	20241219	111500	686115710	18630	18630	18630	18630	6
458	20241219	111400	686003930	18650	18650	18650	18650	10
459	20241219	111300	685817430	18640	18640	18650	18640	181
460	20241219	111200	682442210	18640	18630	18650	18630	88
461	20241219	111100	680801840	18650	18620	18670	18620	101
462	20241219	111000	678919170	18620	18620	18630	18610	239
463	20241219	110900	674468940	18630	18580	18630	18580	209
464	20241219	110800	670582890	18580	18580	18580	18580	3
465	20241219	110700	670527150	18580	18560	18590	18560	357
466	20241219	110600	663897900	18560	18580	18640	18560	1027
467	20241219	110500	644808150	18570	18570	18570	18570	44
468	20241219	110400	643991070	18570	18550	18570	18550	67
469	20241219	110300	642747420	18540	18530	18550	18530	373
470	20241219	110200	635832680	18540	18530	18540	18530	124
471	20241219	110100	633534220	18530	18530	18530	18530	349
472	20241219	110000	627067250	18540	18540	18600	18540	1042
473	20241219	105900	607744140	18550	18560	18560	18550	627
474	20241219	105800	596113260	18560	18560	18560	18560	1
475	20241219	105700	596094700	18560	18570	18570	18560	116
476	20241219	105600	593941340	18570	18580	18620	18570	328
477	20241219	105500	587843810	18570	18560	18570	18560	841
478	20241219	105400	572226750	18550	18550	18550	18550	9
479	20241219	105300	572059800	18560	18560	18560	18560	30
480	20241219	105200	571503000	18560	18540	18560	18530	578
481	20241219	105100	560784500	18540	18540	18540	18540	6
482	20241219	105000	560673260	18550	18550	18550	18550	50
483	20241219	104900	559745760	18540	18550	18550	18540	204
484	20241219	104800	555962120	18540	18540	18550	18540	107
485	20241219	104700	553978180	18550	18550	18550	18550	3
486	20241219	104600	553922530	18550	18560	18560	18540	311
487	20241219	104500	548154790	18560	18550	18560	18550	10
488	20241219	104400	547969250	18560	18560	18560	18560	0
489	20241219	104300	547969250	18560	18550	18560	18550	86
490	20241219	104200	546373700	18550	18550	18560	18550	238
491	20241219	104100	541958540	18560	18560	18560	18560	0
492	20241219	104000	541958540	18560	18560	18560	18550	401
493	20241219	103900	534519150	18570	18560	18570	18560	240
494	20241219	103800	530062750	18570	18570	18570	18570	3
495	20241219	103700	530007040	18560	18560	18560	18560	64
496	20241219	103600	528819200	18580	18560	18600	18550	298
497	20241219	103500	523287950	18570	18560	18570	18560	11
498	20241219	103400	523083760	18550	18550	18550	18550	96
499	20241219	103300	521302960	18550	18560	18560	18550	236
500	20241219	103200	516924550	18580	18580	18580	18580	3
501	20241219	103100	516868810	18560	18570	18570	18560	44
502	20241219	103000	516051820	18560	18570	18570	18560	347
503	20241219	102900	509610860	18570	18560	18570	18560	197
504	20241219	102800	505954280	18570	18560	18570	18560	74
505	20241219	102700	504580810	18560	18550	18560	18550	32
506	20241219	102600	503987140	18570	18550	18590	18550	88
507	20241219	102500	502354240	18560	18590	18590	18550	1604
508	20241219	102400	472575980	18590	18590	18590	18590	110
509	20241219	102300	470531080	18600	18600	18600	18600	1
510	20241219	102200	470512480	18600	18600	18600	18590	238
511	20241219	102100	466088010	18610	18600	18610	18590	43
512	20241219	102000	465288370	18610	18600	18610	18600	101
513	20241219	101900	463409760	18610	18610	18620	18600	164
514	20241219	101800	460358270	18620	18610	18620	18610	549
515	20241219	101700	450141250	18610	18610	18610	18610	32
516	20241219	101600	449545730	18610	18620	18620	18610	98
517	20241219	101500	447721940	18620	18620	18630	18610	200
518	20241219	101400	443999470	18630	18620	18630	18620	36
519	20241219	101300	443329120	18650	18600	18650	18600	226
520	20241219	101200	439120160	18600	18600	18610	18600	192
521	20241219	101100	435548700	18610	18610	18610	18610	5
522	20241219	101000	435455650	18610	18590	18610	18590	210
523	20241219	100900	431548090	18600	18580	18600	18580	105
524	20241219	100800	429596160	18580	18610	18610	18580	327
525	20241219	100700	423518420	18610	18610	18610	18610	1
526	20241219	100600	423499810	18610	18600	18610	18600	240
527	20241219	100500	419035160	18600	18600	18600	18600	178
528	20241219	100400	415724360	18610	18620	18630	18610	75
529	20241219	100300	414327830	18640	18620	18640	18620	46
530	20241219	100200	413471190	18630	18630	18630	18630	21
531	20241219	100100	413079960	18630	18630	18630	18620	160
532	20241219	100000	410100470	18630	18620	18630	18620	88
533	20241219	095900	408461810	18620	18640	18640	18620	101
534	20241219	095800	406580720	18630	18610	18650	18610	335
535	20241219	095700	400343790	18620	18610	18620	18600	79
536	20241219	095600	398873920	18610	18610	18610	18610	0
537	20241219	095500	398873920	18610	18620	18620	18610	170
538	20241219	095400	395709260	18640	18620	18640	18620	39
539	20241219	095300	394983020	18640	18620	18640	18620	131
540	20241219	095200	392543400	18620	18620	18620	18620	80
541	20241219	095100	391053800	18640	18680	18680	18630	116
542	20241219	095000	388891610	18670	18620	18680	18620	82
543	20241219	094900	387364260	18610	18600	18610	18600	125
544	20241219	094800	385038740	18600	18590	18600	18580	54
545	20241219	094700	384035200	18590	18590	18590	18590	186
546	20241219	094600	380577460	18580	18580	18580	18580	34
547	20241219	094500	379945740	18580	18580	18620	18570	146
548	20241219	094400	377231120	18590	18560	18590	18550	335
549	20241219	094300	371013340	18590	18630	18630	18590	44
550	20241219	094200	370194950	18640	18670	18670	18640	28
551	20241219	094100	369672960	18700	18700	18750	18690	189
552	20241219	094000	366135440	18740	18570	18740	18570	824
553	20241219	093900	350750920	18540	18600	18620	18540	3344
554	20241219	093800	288686980	18600	18600	18600	18600	40
555	20241219	093700	287942980	18620	18600	18620	18600	241
556	20241219	093600	283460010	18600	18630	18630	18600	906
557	20241219	093500	266600530	18630	18640	18650	18630	134
558	20241219	093400	264103010	18640	18640	18650	18640	5
559	20241219	093300	264009800	18650	18640	18650	18620	964
560	20241219	093200	246048240	18660	18670	18670	18650	244
561	20241219	093100	241495250	18670	18660	18670	18660	43
562	20241219	093000	240692850	18670	18650	18670	18650	54
563	20241219	092900	239685690	18660	18670	18670	18640	276
564	20241219	092800	234538110	18670	18680	18680	18670	40
565	20241219	092700	233791270	18670	18670	18690	18670	62
566	20241219	092600	232633630	18670	18670	18670	18670	103
567	20241219	092500	230710620	18690	18690	18690	18690	23
568	20241219	092400	230280750	18710	18670	18710	18660	192
569	20241219	092300	226695150	18710	18670	18710	18640	807
570	20241219	092200	211633950	18700	18660	18700	18620	1654
571	20241219	092100	180807390	18660	18660	18670	18660	26
572	20241219	092000	180322120	18640	18670	18700	18640	1472
573	20241219	091900	152865920	18660	18690	18710	18660	412
574	20241219	091800	145166160	18700	18740	18740	18700	132
575	20241219	091700	142695590	18750	18680	18770	18680	283
576	20241219	091600	137400860	18650	18670	18680	18650	96
577	20241219	091500	135609380	18650	18670	18670	18650	110
578	20241219	091400	133556550	18680	18710	18710	18680	349
579	20241219	091300	127033470	18700	18720	18720	18700	50
580	20241219	091200	126098410	18690	18690	18690	18690	51
581	20241219	091100	125145220	18700	18730	18730	18690	51
582	20241219	091000	124191500	18730	18690	18730	18690	127
583	20241219	090900	121817590	18680	18670	18710	18660	193
584	20241219	090800	118211410	18690	18630	18700	18630	117
585	20241219	090700	116028240	18620	18620	18620	18610	428
586	20241219	090600	108059460	18700	18600	18700	18600	195
587	20241219	090500	104420390	18600	18600	18610	18590	303
588	20241219	090400	98784700	18590	18560	18690	18560	803
589	20241219	090300	83837340	18550	18540	18650	18540	877
590	20241219	090200	67566130	18540	18520	18730	18510	935
591	20241219	090100	50237520	18520	18600	18830	18520	1141
592	20241219	090000	29051930	18630	18750	18970	18630	1455