KissMeData/020000/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190400	926656970	19300	19300	19300	19300	2336
3	20231201	190300	926656970	19300	19300	19300	19300	0
4	20231201	190200	926656970	19300	19300	19300	19300	0
5	20231201	190100	926656970	19300	19300	19300	19300	0
6	20231201	190000	926656970	19300	19300	19300	19300	0
7	20231201	185900	926656970	19300	19300	19300	19300	0
8	20231201	185800	926656970	19300	19300	19300	19300	0
9	20231201	185700	926656970	19300	19300	19300	19300	0
10	20231201	185600	926656970	19300	19300	19300	19300	0
11	20231201	185500	926656970	19300	19300	19300	19300	0
12	20231201	185400	926656970	19300	19300	19300	19300	0
13	20231201	185300	926656970	19300	19300	19300	19300	0
14	20231201	185200	926656970	19300	19300	19300	19300	0
15	20231201	185100	926656970	19300	19300	19300	19300	0
16	20231201	185000	926656970	19300	19300	19300	19300	0
17	20231201	184900	926656970	19300	19300	19300	19300	0
18	20231201	184800	926656970	19300	19300	19300	19300	0
19	20231201	184700	926656970	19300	19300	19300	19300	0
20	20231201	184600	926656970	19300	19300	19300	19300	0
21	20231201	184500	926656970	19300	19300	19300	19300	0
22	20231201	184400	926656970	19300	19300	19300	19300	0
23	20231201	184300	926656970	19300	19300	19300	19300	0
24	20231201	184200	926656970	19300	19300	19300	19300	0
25	20231201	184100	926656970	19300	19300	19300	19300	0
26	20231201	184000	926656970	19300	19300	19300	19300	0
27	20231201	183900	926656970	19300	19300	19300	19300	0
28	20231201	183800	926656970	19300	19300	19300	19300	0
29	20231201	183700	926656970	19300	19300	19300	19300	0
30	20231201	183600	926656970	19300	19300	19300	19300	0
31	20231201	183500	926656970	19300	19300	19300	19300	0
32	20231201	183400	926656970	19300	19300	19300	19300	2336
33	20231201	183300	926656970	19300	19300	19300	19300	0
34	20231201	183200	926656970	19300	19300	19300	19300	0
35	20231201	183100	926656970	19300	19300	19300	19300	0
36	20231201	183000	926656970	19300	19300	19300	19300	0
37	20231201	182900	926656970	19300	19300	19300	19300	0
38	20231201	182800	926656970	19300	19300	19300	19300	0
39	20231201	182700	926656970	19300	19300	19300	19300	0
40	20231201	182600	926656970	19300	19300	19300	19300	0
41	20231201	182500	926656970	19300	19300	19300	19300	0
42	20231201	182400	926656970	19300	19300	19300	19300	0
43	20231201	182300	926656970	19300	19300	19300	19300	0
44	20231201	182200	926656970	19300	19300	19300	19300	0
45	20231201	182100	926656970	19300	19300	19300	19300	0
46	20231201	182000	926656970	19300	19300	19300	19300	0
47	20231201	181900	926656970	19300	19300	19300	19300	0
48	20231201	181800	926656970	19300	19300	19300	19300	0
49	20231201	181700	926656970	19300	19300	19300	19300	0
50	20231201	181600	926656970	19300	19300	19300	19300	0
51	20231201	181500	926656970	19300	19300	19300	19300	0
52	20231201	181400	926656970	19300	19300	19300	19300	0
53	20231201	181300	926656970	19300	19300	19300	19300	0
54	20231201	181200	926656970	19300	19300	19300	19300	0
55	20231201	181100	926656970	19300	19300	19300	19300	0
56	20231201	181000	926656970	19300	19300	19300	19300	0
57	20231201	180900	926656970	19300	19300	19300	19300	0
58	20231201	180800	926656970	19300	19300	19300	19300	0
59	20231201	180700	926656970	19300	19300	19300	19300	0
60	20231201	180600	926656970	19300	19300	19300	19300	0
61	20231201	180500	926656970	19300	19300	19300	19300	0
62	20231201	180400	926656970	19300	19300	19300	19300	2336
63	20231201	180300	926656970	19300	19300	19300	19300	0
64	20231201	180200	926656970	19300	19300	19300	19300	0
65	20231201	180100	926656970	19300	19300	19300	19300	0
66	20231201	180000	926656970	19300	19300	19300	19300	0
67	20231201	175900	926656970	19300	19300	19300	19300	0
68	20231201	175800	926656970	19300	19300	19300	19300	0
69	20231201	175700	926656970	19300	19300	19300	19300	0
70	20231201	175600	926656970	19300	19300	19300	19300	0
71	20231201	175500	926656970	19300	19300	19300	19300	0
72	20231201	175400	926656970	19300	19300	19300	19300	0
73	20231201	175300	926656970	19300	19300	19300	19300	0
74	20231201	175200	926656970	19300	19300	19300	19300	0
75	20231201	175100	926656970	19300	19300	19300	19300	0
76	20231201	175000	926656970	19300	19300	19300	19300	0
77	20231201	174900	926656970	19300	19300	19300	19300	0
78	20231201	174800	926656970	19300	19300	19300	19300	0
79	20231201	174700	926656970	19300	19300	19300	19300	0
80	20231201	174600	926656970	19300	19300	19300	19300	0
81	20231201	174500	926656970	19300	19300	19300	19300	0
82	20231201	174400	926656970	19300	19300	19300	19300	0
83	20231201	174300	926656970	19300	19300	19300	19300	0
84	20231201	174200	926656970	19300	19300	19300	19300	0
85	20231201	174100	926656970	19300	19300	19300	19300	0
86	20231201	174000	926656970	19300	19300	19300	19300	0
87	20231201	173900	926656970	19300	19300	19300	19300	0
88	20231201	173800	926656970	19300	19300	19300	19300	0
89	20231201	173700	926656970	19300	19300	19300	19300	0
90	20231201	173600	926656970	19300	19300	19300	19300	0
91	20231201	173500	926656970	19300	19300	19300	19300	0
92	20231201	173400	926656970	19300	19300	19300	19300	2336
93	20231201	173300	926656970	19300	19300	19300	19300	0
94	20231201	173200	926656970	19300	19300	19300	19300	0
95	20231201	173100	926656970	19300	19300	19300	19300	0
96	20231201	173000	926656970	19300	19300	19300	19300	0
97	20231201	172900	926656970	19300	19300	19300	19300	0
98	20231201	172800	926656970	19300	19300	19300	19300	0
99	20231201	172700	926656970	19300	19300	19300	19300	0
100	20231201	172600	926656970	19300	19300	19300	19300	0
101	20231201	172500	926656970	19300	19300	19300	19300	0
102	20231201	172400	926656970	19300	19300	19300	19300	0
103	20231201	172300	926656970	19300	19300	19300	19300	0
104	20231201	172200	926656970	19300	19300	19300	19300	0
105	20231201	172100	926656970	19300	19300	19300	19300	0
106	20231201	172000	926656970	19300	19300	19300	19300	0
107	20231201	171900	926656970	19300	19300	19300	19300	0
108	20231201	171800	926656970	19300	19300	19300	19300	0
109	20231201	171700	926656970	19300	19300	19300	19300	0
110	20231201	171600	926656970	19300	19300	19300	19300	0
111	20231201	171500	926656970	19300	19300	19300	19300	0
112	20231201	171400	926656970	19300	19300	19300	19300	0
113	20231201	171300	926656970	19300	19300	19300	19300	0
114	20231201	171200	926656970	19300	19300	19300	19300	0
115	20231201	171100	926656970	19300	19300	19300	19300	0
116	20231201	171000	926656970	19300	19300	19300	19300	0
117	20231201	170900	926656970	19300	19300	19300	19300	0
118	20231201	170800	926656970	19300	19300	19300	19300	0
119	20231201	170700	926656970	19300	19300	19300	19300	0
120	20231201	170600	926656970	19300	19300	19300	19300	0
121	20231201	170500	926656970	19300	19300	19300	19300	0
122	20231201	170400	926656970	19300	19300	19300	19300	2336
123	20231201	170300	926656970	19300	19300	19300	19300	0
124	20231201	170200	926656970	19300	19300	19300	19300	0
125	20231201	170100	926656970	19300	19300	19300	19300	0
126	20231201	170000	926656970	19300	19300	19300	19300	0
127	20231201	165900	926656970	19300	19300	19300	19300	0
128	20231201	165800	926656970	19300	19300	19300	19300	0
129	20231201	165700	926656970	19300	19300	19300	19300	0
130	20231201	165600	926656970	19300	19300	19300	19300	0
131	20231201	165500	926656970	19300	19300	19300	19300	0
132	20231201	165400	926656970	19300	19300	19300	19300	0
133	20231201	165300	926656970	19300	19300	19300	19300	0
134	20231201	165200	926656970	19300	19300	19300	19300	0
135	20231201	165100	926656970	19300	19300	19300	19300	0
136	20231201	165000	926656970	19300	19300	19300	19300	0
137	20231201	164900	926656970	19300	19300	19300	19300	0
138	20231201	164800	926656970	19300	19300	19300	19300	0
139	20231201	164700	926656970	19300	19300	19300	19300	0
140	20231201	164600	926656970	19300	19300	19300	19300	0
141	20231201	164500	926656970	19300	19300	19300	19300	0
142	20231201	164400	926656970	19300	19300	19300	19300	0
143	20231201	164300	926656970	19300	19300	19300	19300	0
144	20231201	164200	926656970	19300	19300	19300	19300	0
145	20231201	164100	926656970	19300	19300	19300	19300	0
146	20231201	164000	926656970	19300	19300	19300	19300	0
147	20231201	163900	926656970	19300	19300	19300	19300	0
148	20231201	163800	926656970	19300	19300	19300	19300	0
149	20231201	163700	926656970	19300	19300	19300	19300	0
150	20231201	163600	926656970	19300	19300	19300	19300	0
151	20231201	163500	926656970	19300	19300	19300	19300	0
152	20231201	163400	926656970	19300	19300	19300	19300	2336
153	20231201	163300	926656970	19300	19300	19300	19300	0
154	20231201	163200	926656970	19300	19300	19300	19300	0
155	20231201	163100	926656970	19300	19300	19300	19300	0
156	20231201	163000	926656970	19300	19300	19300	19300	0
157	20231201	162900	926656970	19300	19300	19300	19300	0
158	20231201	162800	926656970	19300	19300	19300	19300	0
159	20231201	162700	926656970	19300	19300	19300	19300	0
160	20231201	162600	926656970	19300	19300	19300	19300	0
161	20231201	162500	926656970	19300	19300	19300	19300	0
162	20231201	162400	926656970	19300	19300	19300	19300	0
163	20231201	162300	926656970	19300	19300	19300	19300	0
164	20231201	162200	926656970	19300	19300	19300	19300	0
165	20231201	162100	926656970	19300	19300	19300	19300	0
166	20231201	162000	926656970	19300	19300	19300	19300	0
167	20231201	161900	926656970	19300	19300	19300	19300	0
168	20231201	161800	926656970	19300	19300	19300	19300	0
169	20231201	161700	926656970	19300	19300	19300	19300	0
170	20231201	161600	926656970	19300	19300	19300	19300	0
171	20231201	161500	926656970	19300	19300	19300	19300	0
172	20231201	161400	926656970	19300	19300	19300	19300	0
173	20231201	161300	926656970	19300	19300	19300	19300	0
174	20231201	161200	926656970	19300	19300	19300	19300	0
175	20231201	161100	926656970	19300	19300	19300	19300	0
176	20231201	161000	926656970	19300	19300	19300	19300	0
177	20231201	160900	926656970	19300	19300	19300	19300	0
178	20231201	160800	926656970	19300	19300	19300	19300	0
179	20231201	160700	926656970	19300	19300	19300	19300	0
180	20231201	160600	926656970	19300	19300	19300	19300	0
181	20231201	160500	926656970	19300	19300	19300	19300	0
182	20231201	160400	926656970	19300	19300	19300	19300	2336
183	20231201	160300	926656970	19300	19300	19300	19300	0
184	20231201	160200	926656970	19300	19300	19300	19300	0
185	20231201	160100	926656970	19300	19300	19300	19300	0
186	20231201	160000	926656970	19300	19300	19300	19300	0
187	20231201	155900	926656970	19300	19300	19300	19300	0
188	20231201	155800	926656970	19300	19300	19300	19300	0
189	20231201	155700	926656970	19300	19300	19300	19300	0
190	20231201	155600	926656970	19300	19300	19300	19300	0
191	20231201	155500	926656970	19300	19300	19300	19300	0
192	20231201	155400	926656970	19300	19300	19300	19300	0
193	20231201	155300	926656970	19300	19300	19300	19300	0
194	20231201	155200	926656970	19300	19300	19300	19300	0
195	20231201	155100	926656970	19300	19300	19300	19300	0
196	20231201	155000	926656970	19300	19300	19300	19300	0
197	20231201	154900	926656970	19300	19300	19300	19300	0
198	20231201	154800	926656970	19300	19300	19300	19300	0
199	20231201	154700	926656970	19300	19300	19300	19300	0
200	20231201	154600	926656970	19300	19300	19300	19300	0
201	20231201	154500	926656970	19300	19300	19300	19300	0
202	20231201	154400	926656970	19300	19300	19300	19300	0
203	20231201	154300	926656970	19300	19300	19300	19300	0
204	20231201	154200	926656970	19300	19300	19300	19300	0
205	20231201	154100	926656970	19300	19300	19300	19300	0
206	20231201	154000	926656970	19300	19300	19300	19300	0
207	20231201	153900	926656970	19300	19300	19300	19300	0
208	20231201	153800	926656970	19300	19300	19300	19300	0
209	20231201	153700	926656970	19300	19300	19300	19300	0
210	20231201	153600	926656970	19300	19300	19300	19300	0
211	20231201	153500	926656970	19300	19300	19300	19300	0
212	20231201	153400	926656970	19300	19300	19300	19300	2336
213	20231201	153300	926656970	19300	19300	19300	19300	0
214	20231201	153200	926656970	19300	19300	19300	19300	0
215	20231201	153100	926656970	19300	19300	19300	19300	0
216	20231201	153000	926656970	19300	19300	19300	19300	2336
217	20231201	152900	881572170	19310	19310	19310	19310	0
218	20231201	152800	881572170	19310	19310	19310	19310	0
219	20231201	152700	881572170	19310	19310	19310	19310	0
220	20231201	152600	881572170	19310	19310	19310	19310	0
221	20231201	152500	881572170	19310	19310	19310	19310	0
222	20231201	152400	881572170	19310	19310	19310	19310	0
223	20231201	152300	881572170	19310	19310	19310	19310	0
224	20231201	152200	881572170	19310	19310	19310	19310	0
225	20231201	152100	881572170	19310	19310	19310	19310	0
226	20231201	152000	881572170	19310	19310	19310	19310	0
227	20231201	151900	881572170	19310	19280	19320	19270	199
228	20231201	151800	877730530	19280	19290	19290	19280	79
229	20231201	151700	876207180	19300	19270	19300	19270	101
230	20231201	151600	874258510	19270	19240	19270	19230	159
231	20231201	151500	871197030	19250	19230	19250	19230	167
232	20231201	151400	867983860	19230	19240	19240	19230	153
233	20231201	151300	865040920	19240	19240	19250	19240	92
234	20231201	151200	863270380	19240	19230	19250	19230	149
235	20231201	151100	860403560	19230	19240	19240	19230	150
236	20231201	151000	857518200	19240	19240	19250	19240	126
237	20231201	150900	855093860	19240	19230	19250	19230	77
238	20231201	150800	853611900	19240	19240	19240	19230	202
239	20231201	150700	849725740	19240	19240	19240	19230	272
240	20231201	150600	844492860	19230	19240	19240	19230	94
241	20231201	150500	842684620	19230	19240	19240	19230	317
242	20231201	150400	836587870	19240	19220	19240	19220	218
243	20231201	150300	832395110	19220	19220	19230	19220	74
244	20231201	150200	830972800	19220	19250	19250	19220	78
245	20231201	150100	829472630	19250	19240	19260	19230	296
246	20231201	150000	823775020	19230	19230	19240	19230	145
247	20231201	145900	820986240	19230	19220	19230	19220	115
248	20231201	145800	818775340	19220	19230	19230	19220	197
249	20231201	145700	814988860	19230	19250	19250	19230	168
250	20231201	145600	811756250	19250	19260	19260	19250	218
251	20231201	145500	807558860	19260	19260	19270	19260	379
252	20231201	145400	800259050	19260	19270	19270	19260	190
253	20231201	145300	796599150	19270	19260	19270	19260	176
254	20231201	145200	793207720	19260	19270	19280	19260	145
255	20231201	145100	790413350	19270	19280	19280	19270	147
256	20231201	145000	787579210	19280	19290	19290	19280	118
257	20231201	144900	785303040	19300	19290	19300	19290	78
258	20231201	144800	783798090	19310	19310	19320	19310	221
259	20231201	144700	779530250	19310	19310	19320	19310	124
260	20231201	144600	777135200	19310	19320	19330	19310	146
261	20231201	144500	774314460	19320	19340	19340	19320	140
262	20231201	144400	771608250	19330	19320	19330	19320	109
263	20231201	144300	769501890	19320	19330	19330	19320	116
264	20231201	144200	767259650	19330	19320	19340	19320	254
265	20231201	144100	762350330	19330	19320	19340	19320	123
266	20231201	144000	759972540	19330	19330	19330	19320	59
267	20231201	143900	758832150	19320	19320	19330	19310	78
268	20231201	143800	757325150	19330	19310	19330	19310	91
269	20231201	143700	755566890	19310	19320	19320	19310	152
270	20231201	143600	752630300	19320	19320	19330	19320	56
271	20231201	143500	751547910	19320	19290	19330	19290	462
272	20231201	143400	742625760	19290	19290	19300	19290	84
273	20231201	143300	741005070	19290	19290	19300	19290	100
274	20231201	143200	739075490	19290	19290	19310	19290	99
275	20231201	143100	737164650	19290	19300	19310	19290	156
276	20231201	143000	734153830	19310	19310	19310	19300	369
277	20231201	142900	727028480	19310	19330	19330	19310	87
278	20231201	142800	725347220	19330	19340	19340	19320	293
279	20231201	142700	719682630	19340	19360	19370	19340	252
280	20231201	142600	714806430	19360	19370	19370	19360	220
281	20231201	142500	710545070	19370	19360	19370	19360	243
282	20231201	142400	705838630	19360	19310	19360	19310	66
283	20231201	142300	704562230	19310	19370	19370	19310	87
284	20231201	142200	702878510	19360	19320	19360	19320	666
285	20231201	142100	689991540	19320	19330	19330	19320	107
286	20231201	142000	687923390	19340	19330	19340	19330	179
287	20231201	141900	684461610	19340	19320	19340	19310	145
288	20231201	141800	681659110	19320	19310	19320	19310	181
289	20231201	141700	678163350	19310	19320	19320	19290	172
290	20231201	141600	674842030	19320	19280	19320	19280	773
291	20231201	141500	659925010	19300	19290	19300	19280	152
292	20231201	141400	656992740	19300	19280	19300	19280	232
293	20231201	141300	652517230	19280	19290	19300	19280	173
294	20231201	141200	649180510	19290	19280	19290	19280	52
295	20231201	141100	648177520	19280	19280	19300	19280	396
296	20231201	141000	640539260	19270	19280	19280	19260	41
297	20231201	140900	639749090	19290	19290	19290	19260	120
298	20231201	140800	637435810	19280	19260	19280	19260	113
299	20231201	140700	635258130	19270	19260	19270	19260	70
300	20231201	140600	633909660	19260	19270	19280	19250	103
301	20231201	140500	631925220	19270	19290	19290	19270	263
302	20231201	140400	626854690	19280	19290	19300	19280	85
303	20231201	140300	625214770	19290	19280	19290	19280	124
304	20231201	140200	622823400	19290	19280	19300	19280	75
305	20231201	140100	621376100	19300	19250	19300	19250	703
306	20231201	140000	607830960	19250	19200	19260	19200	543
307	20231201	135900	597388580	19190	19180	19190	19180	111
308	20231201	135800	595259340	19170	19140	19170	19140	286
309	20231201	135700	589780570	19140	19150	19150	19140	55
310	20231201	135600	588727460	19140	19150	19150	19140	35
311	20231201	135500	588057220	19150	19150	19150	19150	20
312	20231201	135400	587674220	19150	19160	19160	19150	17
313	20231201	135300	587348570	19160	19160	19160	19160	172
314	20231201	135200	584053050	19160	19160	19160	19160	10
315	20231201	135100	583861450	19160	19160	19160	19160	9
316	20231201	135000	583689010	19160	19170	19170	19160	157
317	20231201	134900	580679400	19170	19170	19170	19170	14
318	20231201	134800	580411020	19180	19170	19180	19170	59
319	20231201	134700	579279470	19170	19180	19180	19170	10
320	20231201	134600	579087710	19180	19170	19180	19170	43
321	20231201	134500	578263060	19180	19170	19180	19170	49
322	20231201	134400	577323330	19170	19170	19170	19170	8
323	20231201	134300	577169970	19170	19170	19190	19170	13
324	20231201	134200	576920680	19170	19210	19210	19170	224
325	20231201	134100	572624060	19210	19160	19220	19140	567
326	20231201	134000	561744200	19160	19120	19160	19110	1730
327	20231201	133900	528657670	19110	19110	19110	19100	92
328	20231201	133800	526899580	19110	19110	19110	19110	2
329	20231201	133700	526861360	19100	19100	19100	19100	0
330	20231201	133600	526861360	19100	19100	19100	19100	0
331	20231201	133500	526861360	19100	19100	19100	19100	2
332	20231201	133400	526823160	19100	19100	19100	19100	2
333	20231201	133300	526784960	19110	19110	19110	19110	0
334	20231201	133200	526784960	19110	19130	19130	19100	117
335	20231201	133100	524547240	19140	19140	19140	19140	2
336	20231201	133000	524508960	19090	19090	19140	19070	867
337	20231201	132900	507944500	19100	19090	19100	19090	29
338	20231201	132800	507390610	19100	19050	19100	19050	520
339	20231201	132700	497474310	19060	19040	19060	19040	3
340	20231201	132600	497417170	19040	19040	19040	19040	4
341	20231201	132500	497341010	19040	19040	19040	19040	4
342	20231201	132400	497264850	19040	19040	19040	19040	4
343	20231201	132300	497188690	19040	19040	19040	19040	0
344	20231201	132200	497188690	19040	19060	19060	19040	60
345	20231201	132100	496045110	19040	19040	19040	19040	1
346	20231201	132000	496026070	19060	19060	19060	19060	1
347	20231201	131900	496007010	19060	19030	19060	19030	162
348	20231201	131800	492920890	19030	19030	19050	19030	130
349	20231201	131700	490445720	19050	19050	19050	19050	20
350	20231201	131600	490064720	19020	19030	19050	19020	109
351	20231201	131500	487989980	19010	19010	19010	19010	0
352	20231201	131400	487989980	19010	19040	19050	19010	40
353	20231201	131300	487228370	19040	19040	19040	19040	73
354	20231201	131200	485838450	19040	19010	19040	19010	529
355	20231201	131100	475773190	19010	19010	19010	19010	21
356	20231201	131000	475373980	19010	19010	19020	19010	78
357	20231201	130900	473890680	19010	19020	19020	19010	23
358	20231201	130800	473453350	19010	19010	19010	19010	16
359	20231201	130700	473149190	19010	19010	19010	19010	22
360	20231201	130600	472730970	19010	19010	19010	19010	15
361	20231201	130500	472445820	19010	19010	19010	19010	23
362	20231201	130400	472008590	19010	19010	19010	19010	17
363	20231201	130300	471685420	19010	19010	19010	19010	9
364	20231201	130200	471514330	19010	19010	19010	19010	18
365	20231201	130100	471172150	19010	19010	19030	19010	9
366	20231201	130000	471001020	19010	19010	19020	19010	162
367	20231201	125900	467919860	19020	19020	19020	19020	24
368	20231201	125800	467463380	19020	19020	19020	19020	20
369	20231201	125700	467082980	19020	19020	19020	19020	60
370	20231201	125600	465941780	19020	19020	19020	19020	15
371	20231201	125500	465656480	19020	19020	19020	19020	19
372	20231201	125400	465295100	19020	19020	19020	19020	16
373	20231201	125300	464990780	19020	19020	19020	19020	16
374	20231201	125200	464686460	19020	19020	19020	19020	16
375	20231201	125100	464382140	19020	19020	19020	19020	5
376	20231201	125000	464287040	19020	19030	19030	19020	23
377	20231201	124900	463849570	19020	19020	19020	19020	60
378	20231201	124800	462708370	19020	19020	19020	19020	36
379	20231201	124700	462023650	19020	19010	19020	19010	177
380	20231201	124600	458657360	19010	19020	19020	19010	23
381	20231201	124500	458219980	19020	19020	19020	19020	37
382	20231201	124400	457516240	19020	19020	19020	19020	50
383	20231201	124300	456565240	19020	19020	19020	19020	1
384	20231201	124200	456546220	19030	19030	19030	19030	0
385	20231201	124100	456546220	19030	19020	19030	19020	48
386	20231201	124000	455633030	19020	19020	19020	19020	30
387	20231201	123900	455062430	19020	19010	19020	19010	228
388	20231201	123800	450725930	19020	19000	19020	19000	128
389	20231201	123700	448292770	19000	19000	19000	19000	8
390	20231201	123600	448140770	19000	19000	19000	19000	14
391	20231201	123500	447874770	19000	19000	19000	19000	15
392	20231201	123400	447589770	19000	19010	19010	19000	76
393	20231201	123300	446145060	19000	19000	19000	19000	19
394	20231201	123200	445784060	19010	19010	19010	19010	10
395	20231201	123100	445593960	19010	19000	19010	19000	496
396	20231201	123000	436165460	19000	19010	19010	19000	713
397	20231201	122900	422611440	19010	19010	19020	19010	20
398	20231201	122800	422231180	19010	19010	19010	19010	7
399	20231201	122700	422098110	19010	19010	19010	19010	17
400	20231201	122600	421774940	19010	19010	19020	19010	18
401	20231201	122500	421432750	19020	19020	19020	19020	355
402	20231201	122400	414680650	19020	19020	19020	19020	28
403	20231201	122300	414148090	19020	19020	19020	19020	26
404	20231201	122200	413653570	19020	19020	19020	19020	17
405	20231201	122100	413330230	19020	19020	19020	19020	16
406	20231201	122000	413025910	19020	19020	19020	19020	15
407	20231201	121900	412740610	19030	19020	19030	19020	10
408	20231201	121800	412550400	19020	19020	19020	19020	57
409	20231201	121700	411466260	19020	19020	19020	19020	23
410	20231201	121600	411028800	19020	19020	19020	19020	18
411	20231201	121500	410686440	19020	19020	19020	19020	42
412	20231201	121400	409887600	19020	19020	19020	19020	3
413	20231201	121300	409830540	19020	19020	19030	19020	43
414	20231201	121200	409012380	19020	19020	19020	19020	3
415	20231201	121100	408955320	19020	19020	19020	19020	3
416	20231201	121000	408898260	19020	19030	19030	19020	165
417	20231201	120900	405758330	19030	19040	19040	19030	415
418	20231201	120800	397858370	19040	19040	19040	19040	11
419	20231201	120700	397648930	19040	19040	19050	19040	14
420	20231201	120600	397382350	19040	19040	19040	19040	110
421	20231201	120500	395287950	19040	19040	19040	19040	10
422	20231201	120400	395097550	19040	19040	19040	19040	4
423	20231201	120300	395021390	19040	19040	19040	19040	24
424	20231201	120200	394564430	19040	19040	19040	19040	2
425	20231201	120100	394526350	19040	19040	19040	19040	42
426	20231201	120000	393726670	19040	19040	19040	19040	8
427	20231201	115900	393574350	19040	19040	19050	19040	39
428	20231201	115800	392831700	19040	19040	19040	19040	18
429	20231201	115700	392488980	19040	19040	19050	19040	35
430	20231201	115600	391822520	19040	19040	19040	19040	16
431	20231201	115500	391517880	19050	19040	19050	19040	19
432	20231201	115400	391155960	19040	19050	19050	19040	51
433	20231201	115300	390184420	19040	19040	19050	19040	19
434	20231201	115200	389822600	19040	19040	19050	19040	74
435	20231201	115100	388413110	19040	19040	19050	19040	17
436	20231201	115000	388089370	19040	19040	19040	19040	3
437	20231201	114900	388032250	19050	19030	19050	19030	128
438	20231201	114800	385595130	19040	19030	19040	19030	17
439	20231201	114700	385271590	19040	19000	19040	19000	269
440	20231201	114600	380157630	19010	19000	19010	19000	16
441	20231201	114500	379853610	19010	19000	19010	19000	22
442	20231201	114400	379435550	19000	19000	19000	19000	12
443	20231201	114300	379207550	19010	19000	19010	19000	564
444	20231201	114200	368491490	19000	19010	19010	19000	34
445	20231201	114100	367845430	19000	19000	19000	19000	339
446	20231201	114000	361404430	19010	19010	19010	19000	44
447	20231201	113900	360568070	19000	19000	19000	19000	14
448	20231201	113800	360302070	19000	19010	19010	19000	15
449	20231201	113700	360017020	19000	18980	19010	18980	460
450	20231201	113600	351279560	18970	18990	18990	18970	21
451	20231201	113500	350880940	18980	18980	18980	18980	18
452	20231201	113400	350539300	18980	18990	18990	18980	13
453	20231201	113300	350292500	18980	18990	18990	18980	25
454	20231201	113200	349817990	18980	18980	18990	18980	28
455	20231201	113100	349286490	18980	18980	18980	18980	3
456	20231201	113000	349229550	18980	18970	18990	18970	142
457	20231201	112900	346533420	18980	18970	18980	18970	67
458	20231201	112800	345261820	18980	18980	18990	18970	71
459	20231201	112700	343914210	18980	18980	18980	18980	53
460	20231201	112600	342908270	19000	18980	19000	18980	15
461	20231201	112500	342623470	18980	18990	18990	18980	41
462	20231201	112400	341844930	18990	18990	18990	18990	95
463	20231201	112300	340040880	18990	19000	19000	18990	31
464	20231201	112200	339451900	19000	18990	19000	18980	44
465	20231201	112100	338615970	18990	18990	18990	18990	35
466	20231201	112000	337951320	18990	19010	19010	18990	601
467	20231201	111900	326530730	19010	19010	19010	19010	5
468	20231201	111800	326435680	19010	19030	19040	19010	101
469	20231201	111700	324514290	19030	19030	19030	19030	22
470	20231201	111600	324095630	19040	19040	19050	19040	20
471	20231201	111500	323714780	19040	19040	19040	19040	20
472	20231201	111400	323333980	19050	19040	19050	19040	103
473	20231201	111300	321372800	19040	19040	19050	19040	18
474	20231201	111200	321029980	19050	19040	19050	19040	21
475	20231201	111100	320629980	19040	19050	19050	19040	18
476	20231201	111000	320287190	19040	19050	19050	19040	13
477	20231201	110900	320039610	19040	19040	19050	19040	14
478	20231201	110800	319772990	19040	19040	19040	19040	1
479	20231201	110700	319753950	19040	19050	19050	19040	110
480	20231201	110600	317658710	19040	19050	19050	19040	61
481	20231201	110500	316496690	19050	19060	19060	19050	7
482	20231201	110400	316363290	19050	19050	19050	19050	7
483	20231201	110300	316229940	19050	19050	19060	19050	8
484	20231201	110200	316077480	19050	19050	19050	19050	10
485	20231201	110100	315886980	19050	19060	19060	19050	162
486	20231201	110000	312799280	19060	19060	19060	19060	2
487	20231201	105900	312761160	19060	19050	19060	19050	90
488	20231201	105800	311045820	19050	19060	19060	19050	46
489	20231201	105700	310169090	19060	19060	19070	19060	47
490	20231201	105600	309273210	19060	19060	19060	19060	10
491	20231201	105500	309082610	19060	19070	19070	19060	66
492	20231201	105400	307824020	19080	19090	19090	19080	339
493	20231201	105300	301355380	19090	19100	19100	19090	118
494	20231201	105200	299101640	19100	19090	19110	19090	68
495	20231201	105100	297802820	19100	19080	19100	19080	8
496	20231201	105000	297650040	19080	19090	19100	19080	153
497	20231201	104900	294728930	19090	19080	19090	19080	29
498	20231201	104800	294175340	19080	19080	19090	19080	4
499	20231201	104700	294099010	19100	19080	19110	19080	499
500	20231201	104600	284572550	19070	19060	19070	19060	187
501	20231201	104500	281006510	19060	19050	19060	19050	77
502	20231201	104400	279538920	19050	19060	19060	19050	18
503	20231201	104300	279196010	19060	19060	19070	19060	21
504	20231201	104200	278795640	19060	19060	19060	19060	6
505	20231201	104100	278681280	19050	19050	19050	19050	3
506	20231201	104000	278624130	19070	19040	19070	19040	301
507	20231201	103900	272889930	19030	19030	19030	19030	1
508	20231201	103800	272870900	19030	19050	19080	19030	603
509	20231201	103700	261375300	19040	19020	19040	19020	266
510	20231201	103600	256312190	19020	19020	19030	19020	11
511	20231201	103500	256102930	19030	19000	19030	19000	467
512	20231201	103400	247217890	19000	19020	19020	19000	102
513	20231201	103300	245277870	19020	18990	19020	18990	6
514	20231201	103200	245163870	18990	18970	19000	18970	242
515	20231201	103100	240569790	18970	18970	18970	18970	2
516	20231201	103000	240531850	18970	18970	18970	18970	12
517	20231201	102900	240304210	18970	18960	18970	18960	91
518	20231201	102800	238578140	18950	18950	18970	18950	317
519	20231201	102700	232567100	18950	18950	18950	18950	17
520	20231201	102600	232244950	18950	18950	18950	18950	9
521	20231201	102500	232074400	18950	18950	18950	18950	40
522	20231201	102400	231316400	18950	18950	18950	18950	10
523	20231201	102300	231126900	18950	18950	18960	18950	214
524	20231201	102200	227070030	18950	18960	18960	18950	25
525	20231201	102100	226596080	18960	18960	18960	18960	71
526	20231201	102000	225249920	18960	18960	18960	18960	23
527	20231201	101900	224813840	18960	18960	18960	18960	34
528	20231201	101800	224169200	18960	18960	18960	18960	56
529	20231201	101700	223107440	18960	18960	18960	18960	8
530	20231201	101600	222955760	18960	18960	18960	18960	4
531	20231201	101500	222879920	18960	18960	18960	18960	6
532	20231201	101400	222766160	18980	18980	18980	18980	8
533	20231201	101300	222614320	18980	18980	18980	18980	10
534	20231201	101200	222424520	18980	18980	18980	18980	18
535	20231201	101100	222082880	18990	18990	18990	18980	15
536	20231201	101000	221798040	19000	19010	19010	19000	27
537	20231201	100900	221284790	19010	19020	19020	19010	91
538	20231201	100800	219554870	19010	19010	19010	19010	8
539	20231201	100700	219402790	19010	19010	19010	19010	9
540	20231201	100600	219231700	19010	19010	19010	19010	3
541	20231201	100500	219174670	19020	19010	19020	19010	136
542	20231201	100400	216588260	19010	19010	19020	19010	10
543	20231201	100300	216398150	19010	19020	19020	19010	236
544	20231201	100200	211909480	19010	18980	19010	18970	762
545	20231201	100100	197434310	18970	18960	18980	18960	18
546	20231201	100000	197092920	18960	18950	18970	18950	54
547	20231201	095900	196068670	18950	18950	18960	18950	98
548	20231201	095800	194210620	18950	18950	18950	18950	23
549	20231201	095700	193774770	18950	18950	18950	18920	29
550	20231201	095600	193225250	18930	18910	18940	18910	319
551	20231201	095500	187189060	18910	18910	18910	18910	10
552	20231201	095400	186999960	18910	18910	18910	18910	3
553	20231201	095300	186943230	18920	18920	18920	18910	46
554	20231201	095200	186073260	18920	18930	18930	18920	64
555	20231201	095100	184862370	18920	18920	18920	18920	2
556	20231201	095000	184824530	18920	18920	18920	18920	15
557	20231201	094900	184540730	18930	18920	18930	18920	6
558	20231201	094800	184427160	18920	18920	18920	18920	14
559	20231201	094700	184162280	18930	18930	18930	18920	5
560	20231201	094600	184067640	18930	18920	18930	18920	162
561	20231201	094500	181001230	18920	18930	18930	18920	43
562	20231201	094400	180187660	18920	18920	18920	18920	1
563	20231201	094300	180168740	18920	18930	18930	18920	3
564	20231201	094200	180111960	18920	18920	18920	18920	2
565	20231201	094100	180074120	18920	18930	18930	18920	3
566	20231201	094000	180017350	18920	18920	18940	18920	303
567	20231201	093900	174280310	18920	18920	18920	18920	3
568	20231201	093800	174223550	18920	18930	18930	18920	96
569	20231201	093700	172406280	18930	18920	18930	18920	21
570	20231201	093600	172008940	18930	18920	18930	18920	8
571	20231201	093500	171857510	18930	18920	18930	18920	212
572	20231201	093400	167846430	18940	18940	18940	18940	7
573	20231201	093300	167713850	18920	18910	18920	18910	190
574	20231201	093200	164119680	18910	18850	18920	18850	3561
575	20231201	093100	96825570	18830	18830	18850	18830	132
576	20231201	093000	94338790	18840	18830	18840	18830	51
577	20231201	092900	93378080	18830	18850	18850	18830	596
578	20231201	092800	82150720	18860	18850	18860	18850	525
579	20231201	092700	72254390	18860	18860	18860	18860	103
580	20231201	092600	70311810	18870	18880	18880	18870	91
581	20231201	092500	68594360	18880	18880	18880	18880	18
582	20231201	092400	68254520	18880	18910	18910	18880	955
583	20231201	092300	50207630	18910	18910	18910	18900	75
584	20231201	092200	48789550	18910	18910	18910	18910	5
585	20231201	092100	48695000	18900	18900	18900	18900	22
586	20231201	092000	48279200	18900	18910	18910	18900	314
587	20231201	091900	42341900	18910	18920	18920	18910	18
588	20231201	091800	42001360	18920	18910	18920	18910	20
589	20231201	091700	41623120	18920	18920	18920	18920	33
590	20231201	091600	40998760	18920	18950	18950	18920	35
591	20231201	091500	40336500	18950	18900	18950	18900	352
592	20231201	091400	33678390	18910	18910	18910	18910	2
593	20231201	091300	33640570	18910	18910	18910	18910	70
594	20231201	091200	32316870	18910	18910	18910	18910	99
595	20231201	091100	30444780	18910	18910	18910	18910	137
596	20231201	091000	27854110	18910	18910	18910	18910	118
597	20231201	090900	25622730	18900	18910	18910	18900	49
598	20231201	090800	24696280	18910	18910	18910	18910	12
599	20231201	090700	24469360	18910	18910	18910	18900	52
600	20231201	090600	23486190	18910	18900	18910	18900	168
601	20231201	090500	20309580	18920	18920	18920	18900	179
602	20231201	090400	16924080	18930	18940	18940	18930	111
603	20231201	090300	14821790	18940	18970	18970	18940	73
604	20231201	090200	13438510	18950	19000	19000	18950	122
605	20231201	090100	11124040	19000	18950	19000	18950	191
606	20231201	090000	7500610	18940	19000	19000	18930	395