KissMeData/018250/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190300	1136728440	18920	18920	18920	18920	1117
3	20231201	190200	1136728440	18920	18920	18920	18920	0
4	20231201	190100	1136728440	18920	18920	18920	18920	0
5	20231201	190000	1136728440	18920	18920	18920	18920	0
6	20231201	185900	1136728440	18920	18920	18920	18920	0
7	20231201	185800	1136728440	18920	18920	18920	18920	0
8	20231201	185700	1136728440	18920	18920	18920	18920	0
9	20231201	185600	1136728440	18920	18920	18920	18920	0
10	20231201	185500	1136728440	18920	18920	18920	18920	0
11	20231201	185400	1136728440	18920	18920	18920	18920	0
12	20231201	185300	1136728440	18920	18920	18920	18920	0
13	20231201	185200	1136728440	18920	18920	18920	18920	0
14	20231201	185100	1136728440	18920	18920	18920	18920	0
15	20231201	185000	1136728440	18920	18920	18920	18920	0
16	20231201	184900	1136728440	18920	18920	18920	18920	0
17	20231201	184800	1136728440	18920	18920	18920	18920	0
18	20231201	184700	1136728440	18920	18920	18920	18920	0
19	20231201	184600	1136728440	18920	18920	18920	18920	0
20	20231201	184500	1136728440	18920	18920	18920	18920	0
21	20231201	184400	1136728440	18920	18920	18920	18920	0
22	20231201	184300	1136728440	18920	18920	18920	18920	0
23	20231201	184200	1136728440	18920	18920	18920	18920	0
24	20231201	184100	1136728440	18920	18920	18920	18920	0
25	20231201	184000	1136728440	18920	18920	18920	18920	0
26	20231201	183900	1136728440	18920	18920	18920	18920	0
27	20231201	183800	1136728440	18920	18920	18920	18920	0
28	20231201	183700	1136728440	18920	18920	18920	18920	0
29	20231201	183600	1136728440	18920	18920	18920	18920	0
30	20231201	183500	1136728440	18920	18920	18920	18920	0
31	20231201	183400	1136728440	18920	18920	18920	18920	0
32	20231201	183300	1136728440	18920	18920	18920	18920	1117
33	20231201	183200	1136728440	18920	18920	18920	18920	0
34	20231201	183100	1136728440	18920	18920	18920	18920	0
35	20231201	183000	1136728440	18920	18920	18920	18920	0
36	20231201	182900	1136728440	18920	18920	18920	18920	0
37	20231201	182800	1136728440	18920	18920	18920	18920	0
38	20231201	182700	1136728440	18920	18920	18920	18920	0
39	20231201	182600	1136728440	18920	18920	18920	18920	0
40	20231201	182500	1136728440	18920	18920	18920	18920	0
41	20231201	182400	1136728440	18920	18920	18920	18920	0
42	20231201	182300	1136728440	18920	18920	18920	18920	0
43	20231201	182200	1136728440	18920	18920	18920	18920	0
44	20231201	182100	1136728440	18920	18920	18920	18920	0
45	20231201	182000	1136728440	18920	18920	18920	18920	0
46	20231201	181900	1136728440	18920	18920	18920	18920	0
47	20231201	181800	1136728440	18920	18920	18920	18920	0
48	20231201	181700	1136728440	18920	18920	18920	18920	0
49	20231201	181600	1136728440	18920	18920	18920	18920	0
50	20231201	181500	1136728440	18920	18920	18920	18920	0
51	20231201	181400	1136728440	18920	18920	18920	18920	0
52	20231201	181300	1136728440	18920	18920	18920	18920	0
53	20231201	181200	1136728440	18920	18920	18920	18920	0
54	20231201	181100	1136728440	18920	18920	18920	18920	0
55	20231201	181000	1136728440	18920	18920	18920	18920	0
56	20231201	180900	1136728440	18920	18920	18920	18920	0
57	20231201	180800	1136728440	18920	18920	18920	18920	0
58	20231201	180700	1136728440	18920	18920	18920	18920	0
59	20231201	180600	1136728440	18920	18920	18920	18920	0
60	20231201	180500	1136728440	18920	18920	18920	18920	0
61	20231201	180400	1136728440	18920	18920	18920	18920	0
62	20231201	180300	1136728440	18920	18920	18920	18920	1117
63	20231201	180200	1136728440	18920	18920	18920	18920	0
64	20231201	180100	1136728440	18920	18920	18920	18920	0
65	20231201	180000	1136728440	18920	18920	18920	18920	0
66	20231201	175900	1136728440	18920	18920	18920	18920	0
67	20231201	175800	1136728440	18920	18920	18920	18920	0
68	20231201	175700	1136728440	18920	18920	18920	18920	0
69	20231201	175600	1136728440	18920	18920	18920	18920	0
70	20231201	175500	1136728440	18920	18920	18920	18920	0
71	20231201	175400	1136728440	18920	18920	18920	18920	0
72	20231201	175300	1136728440	18920	18920	18920	18920	0
73	20231201	175200	1136728440	18920	18920	18920	18920	0
74	20231201	175100	1136728440	18920	18920	18920	18920	0
75	20231201	175000	1136728440	18920	18920	18920	18920	0
76	20231201	174900	1136728440	18920	18920	18920	18920	0
77	20231201	174800	1136728440	18920	18920	18920	18920	0
78	20231201	174700	1136728440	18920	18920	18920	18920	0
79	20231201	174600	1136728440	18920	18920	18920	18920	0
80	20231201	174500	1136728440	18920	18920	18920	18920	0
81	20231201	174400	1136728440	18920	18920	18920	18920	0
82	20231201	174300	1136728440	18920	18920	18920	18920	0
83	20231201	174200	1136728440	18920	18920	18920	18920	0
84	20231201	174100	1136728440	18920	18920	18920	18920	0
85	20231201	174000	1136728440	18920	18920	18920	18920	0
86	20231201	173900	1136728440	18920	18920	18920	18920	0
87	20231201	173800	1136728440	18920	18920	18920	18920	0
88	20231201	173700	1136728440	18920	18920	18920	18920	0
89	20231201	173600	1136728440	18920	18920	18920	18920	0
90	20231201	173500	1136728440	18920	18920	18920	18920	0
91	20231201	173400	1136728440	18920	18920	18920	18920	0
92	20231201	173300	1136728440	18920	18920	18920	18920	1117
93	20231201	173200	1136728440	18920	18920	18920	18920	0
94	20231201	173100	1136728440	18920	18920	18920	18920	0
95	20231201	173000	1136728440	18920	18920	18920	18920	0
96	20231201	172900	1136728440	18920	18920	18920	18920	0
97	20231201	172800	1136728440	18920	18920	18920	18920	0
98	20231201	172700	1136728440	18920	18920	18920	18920	0
99	20231201	172600	1136728440	18920	18920	18920	18920	0
100	20231201	172500	1136728440	18920	18920	18920	18920	0
101	20231201	172400	1136728440	18920	18920	18920	18920	0
102	20231201	172300	1136728440	18920	18920	18920	18920	0
103	20231201	172200	1136728440	18920	18920	18920	18920	0
104	20231201	172100	1136728440	18920	18920	18920	18920	0
105	20231201	172000	1136728440	18920	18920	18920	18920	0
106	20231201	171900	1136728440	18920	18920	18920	18920	0
107	20231201	171800	1136728440	18920	18920	18920	18920	0
108	20231201	171700	1136728440	18920	18920	18920	18920	0
109	20231201	171600	1136728440	18920	18920	18920	18920	0
110	20231201	171500	1136728440	18920	18920	18920	18920	0
111	20231201	171400	1136728440	18920	18920	18920	18920	0
112	20231201	171300	1136728440	18920	18920	18920	18920	0
113	20231201	171200	1136728440	18920	18920	18920	18920	0
114	20231201	171100	1136728440	18920	18920	18920	18920	0
115	20231201	171000	1136728440	18920	18920	18920	18920	0
116	20231201	170900	1136728440	18920	18920	18920	18920	0
117	20231201	170800	1136728440	18920	18920	18920	18920	0
118	20231201	170700	1136728440	18920	18920	18920	18920	0
119	20231201	170600	1136728440	18920	18920	18920	18920	0
120	20231201	170500	1136728440	18920	18920	18920	18920	0
121	20231201	170400	1136728440	18920	18920	18920	18920	0
122	20231201	170300	1136728440	18920	18920	18920	18920	1117
123	20231201	170200	1136728440	18920	18920	18920	18920	0
124	20231201	170100	1136728440	18920	18920	18920	18920	0
125	20231201	170000	1136728440	18920	18920	18920	18920	0
126	20231201	165900	1136728440	18920	18920	18920	18920	0
127	20231201	165800	1136728440	18920	18920	18920	18920	0
128	20231201	165700	1136728440	18920	18920	18920	18920	0
129	20231201	165600	1136728440	18920	18920	18920	18920	0
130	20231201	165500	1136728440	18920	18920	18920	18920	0
131	20231201	165400	1136728440	18920	18920	18920	18920	0
132	20231201	165300	1136728440	18920	18920	18920	18920	0
133	20231201	165200	1136728440	18920	18920	18920	18920	0
134	20231201	165100	1136728440	18920	18920	18920	18920	0
135	20231201	165000	1136728440	18920	18920	18920	18920	0
136	20231201	164900	1136728440	18920	18920	18920	18920	0
137	20231201	164800	1136728440	18920	18920	18920	18920	0
138	20231201	164700	1136728440	18920	18920	18920	18920	0
139	20231201	164600	1136728440	18920	18920	18920	18920	0
140	20231201	164500	1136728440	18920	18920	18920	18920	0
141	20231201	164400	1136728440	18920	18920	18920	18920	0
142	20231201	164300	1136728440	18920	18920	18920	18920	0
143	20231201	164200	1136728440	18920	18920	18920	18920	0
144	20231201	164100	1136728440	18920	18920	18920	18920	0
145	20231201	164000	1136728440	18920	18920	18920	18920	0
146	20231201	163900	1136728440	18920	18920	18920	18920	0
147	20231201	163800	1136728440	18920	18920	18920	18920	0
148	20231201	163700	1136728440	18920	18920	18920	18920	0
149	20231201	163600	1136728440	18920	18920	18920	18920	0
150	20231201	163500	1136728440	18920	18920	18920	18920	0
151	20231201	163400	1136728440	18920	18920	18920	18920	0
152	20231201	163300	1136728440	18920	18920	18920	18920	1117
153	20231201	163200	1136728440	18920	18920	18920	18920	0
154	20231201	163100	1136728440	18920	18920	18920	18920	0
155	20231201	163000	1136728440	18920	18920	18920	18920	0
156	20231201	162900	1136728440	18920	18920	18920	18920	0
157	20231201	162800	1136728440	18920	18920	18920	18920	0
158	20231201	162700	1136728440	18920	18920	18920	18920	0
159	20231201	162600	1136728440	18920	18920	18920	18920	0
160	20231201	162500	1136728440	18920	18920	18920	18920	0
161	20231201	162400	1136728440	18920	18920	18920	18920	0
162	20231201	162300	1136728440	18920	18920	18920	18920	0
163	20231201	162200	1136728440	18920	18920	18920	18920	0
164	20231201	162100	1136728440	18920	18920	18920	18920	0
165	20231201	162000	1136728440	18920	18920	18920	18920	0
166	20231201	161900	1136728440	18920	18920	18920	18920	0
167	20231201	161800	1136728440	18920	18920	18920	18920	0
168	20231201	161700	1136728440	18920	18920	18920	18920	0
169	20231201	161600	1136728440	18920	18920	18920	18920	0
170	20231201	161500	1136728440	18920	18920	18920	18920	0
171	20231201	161400	1136728440	18920	18920	18920	18920	0
172	20231201	161300	1136728440	18920	18920	18920	18920	0
173	20231201	161200	1136728440	18920	18920	18920	18920	0
174	20231201	161100	1136728440	18920	18920	18920	18920	0
175	20231201	161000	1136728440	18920	18920	18920	18920	0
176	20231201	160900	1136728440	18920	18920	18920	18920	0
177	20231201	160800	1136728440	18920	18920	18920	18920	0
178	20231201	160700	1136728440	18920	18920	18920	18920	0
179	20231201	160600	1136728440	18920	18920	18920	18920	0
180	20231201	160500	1136728440	18920	18920	18920	18920	0
181	20231201	160400	1136728440	18920	18920	18920	18920	0
182	20231201	160300	1136728440	18920	18920	18920	18920	1117
183	20231201	160200	1136728440	18920	18920	18920	18920	0
184	20231201	160100	1136728440	18920	18920	18920	18920	0
185	20231201	160000	1136728440	18920	18920	18920	18920	0
186	20231201	155900	1136728440	18920	18920	18920	18920	0
187	20231201	155800	1136728440	18920	18920	18920	18920	0
188	20231201	155700	1136728440	18920	18920	18920	18920	0
189	20231201	155600	1136728440	18920	18920	18920	18920	0
190	20231201	155500	1136728440	18920	18920	18920	18920	0
191	20231201	155400	1136728440	18920	18920	18920	18920	0
192	20231201	155300	1136728440	18920	18920	18920	18920	0
193	20231201	155200	1136728440	18920	18920	18920	18920	0
194	20231201	155100	1136728440	18920	18920	18920	18920	0
195	20231201	155000	1136728440	18920	18920	18920	18920	0
196	20231201	154900	1136728440	18920	18920	18920	18920	0
197	20231201	154800	1136728440	18920	18920	18920	18920	0
198	20231201	154700	1136728440	18920	18920	18920	18920	0
199	20231201	154600	1136728440	18920	18920	18920	18920	0
200	20231201	154500	1136728440	18920	18920	18920	18920	0
201	20231201	154400	1136728440	18920	18920	18920	18920	0
202	20231201	154300	1136728440	18920	18920	18920	18920	0
203	20231201	154200	1136728440	18920	18920	18920	18920	0
204	20231201	154100	1136728440	18920	18920	18920	18920	0
205	20231201	154000	1136728440	18920	18920	18920	18920	0
206	20231201	153900	1136728440	18920	18920	18920	18920	0
207	20231201	153800	1136728440	18920	18920	18920	18920	0
208	20231201	153700	1136728440	18920	18920	18920	18920	0
209	20231201	153600	1136728440	18920	18920	18920	18920	0
210	20231201	153500	1136728440	18920	18920	18920	18920	0
211	20231201	153400	1136728440	18920	18920	18920	18920	0
212	20231201	153300	1136728440	18920	18920	18920	18920	1117
213	20231201	153200	1136728440	18920	18920	18920	18920	0
214	20231201	153100	1136728440	18920	18920	18920	18920	0
215	20231201	153000	1136728440	18920	18920	18920	18920	1117
216	20231201	152900	1115594800	18900	18900	18900	18900	0
217	20231201	152800	1115594800	18900	18900	18900	18900	0
218	20231201	152700	1115594800	18900	18900	18900	18900	0
219	20231201	152600	1115594800	18900	18900	18900	18900	0
220	20231201	152500	1115594800	18900	18900	18900	18900	0
221	20231201	152400	1115594800	18900	18900	18900	18900	0
222	20231201	152300	1115594800	18900	18900	18900	18900	0
223	20231201	152200	1115594800	18900	18900	18900	18900	0
224	20231201	152100	1115594800	18900	18900	18900	18900	0
225	20231201	152000	1115594800	18900	18900	18900	18900	0
226	20231201	151900	1115594800	18900	18910	18910	18900	277
227	20231201	151800	1110358410	18910	18910	18920	18900	764
228	20231201	151700	1095915830	18910	18900	18910	18900	817
229	20231201	151600	1080470660	18910	18910	18920	18900	736
230	20231201	151500	1066554550	18920	18910	18920	18900	508
231	20231201	151400	1056947350	18900	18900	18910	18900	310
232	20231201	151300	1051087960	18900	18900	18910	18900	511
233	20231201	151200	1041427710	18910	18910	18910	18900	1860
234	20231201	151100	1006271630	18900	18910	18910	18900	426
235	20231201	151000	998219200	18900	18900	18910	18900	378
236	20231201	150900	991073990	18900	18910	18910	18900	271
237	20231201	150800	985951060	18910	18900	18910	18900	326
238	20231201	150700	979789450	18900	18910	18910	18900	312
239	20231201	150600	973892520	18910	18910	18910	18900	222
240	20231201	150500	969695420	18910	18920	18920	18900	166
241	20231201	150400	966556540	18910	18920	18920	18910	241
242	20231201	150300	961998490	18910	18920	18920	18910	348
243	20231201	150200	955417570	18920	18920	18920	18910	407
244	20231201	150100	947719770	18910	18920	18920	18910	390
245	20231201	150000	940344750	18910	18910	18920	18910	260
246	20231201	145900	935427550	18910	18930	18930	18910	464
247	20231201	145800	926651240	18920	18930	18930	18920	175
248	20231201	145700	923340200	18920	18930	18930	18910	263
249	20231201	145600	918364610	18930	18950	18950	18900	529
250	20231201	145500	908357020	18950	18960	18960	18950	310
251	20231201	145400	902482200	18960	18970	18980	18960	156
252	20231201	145300	899524290	18970	18980	18980	18960	231
253	20231201	145200	895142190	18980	18980	18980	18960	161
254	20231201	145100	892088050	18980	19010	19010	18980	2524
255	20231201	145000	844134120	19000	19010	19010	19000	552
256	20231201	144900	833643150	19010	19010	19020	19010	533
257	20231201	144800	823510620	19010	19010	19020	19010	552
258	20231201	144700	813017080	19010	19020	19020	19010	270
259	20231201	144600	807884180	19020	19020	19030	19020	338
260	20231201	144500	801455400	19020	19030	19030	19020	257
261	20231201	144400	796566040	19030	19030	19040	19030	257
262	20231201	144300	791675280	19030	19050	19050	19030	828
263	20231201	144200	775915150	19040	19050	19050	19040	343
264	20231201	144100	769382260	19050	19050	19050	19050	238
265	20231201	144000	764848360	19050	19060	19060	19050	251
266	20231201	143900	760066790	19060	19050	19060	19050	240
267	20231201	143800	755494040	19050	19050	19060	19050	314
268	20231201	143700	749511940	19050	19060	19060	19050	303
269	20231201	143600	743737930	19060	19060	19060	19060	328
270	20231201	143500	737486250	19060	19060	19070	19060	171
271	20231201	143400	734226470	19060	19060	19060	19060	153
272	20231201	143300	731310290	19060	19070	19070	19060	64
273	20231201	143200	730090150	19060	19070	19070	19060	353
274	20231201	143100	723361170	19070	19060	19070	19060	43
275	20231201	143000	722541540	19060	19070	19070	19060	127
276	20231201	142900	720120450	19060	19070	19070	19060	158
277	20231201	142800	717108450	19060	19060	19060	19060	2
278	20231201	142700	717070330	19060	19060	19070	19060	60
279	20231201	142600	715926710	19070	19060	19070	19060	145
280	20231201	142500	713162550	19060	19070	19070	19060	38
281	20231201	142400	712438220	19070	19060	19070	19060	133
282	20231201	142300	709902860	19060	19070	19070	19060	250
283	20231201	142200	705136160	19070	19070	19080	19070	130
284	20231201	142100	702657040	19070	19070	19070	19070	102
285	20231201	142000	700711900	19070	19070	19070	19070	86
286	20231201	141900	699071880	19070	19070	19070	19070	130
287	20231201	141800	696592780	19070	19070	19070	19070	38
288	20231201	141700	695868120	19070	19070	19070	19070	147
289	20231201	141600	693064830	19070	19080	19080	19070	48
290	20231201	141500	692149180	19070	19080	19080	19070	1120
291	20231201	141400	670790380	19070	19080	19080	19070	76
292	20231201	141300	669340720	19070	19080	19080	19070	46
293	20231201	141200	668463210	19070	19070	19070	19070	148
294	20231201	141100	665640850	19080	19070	19080	19070	43
295	20231201	141000	664820660	19080	19080	19080	19070	89
296	20231201	140900	663123130	19080	19070	19080	19070	72
297	20231201	140800	661749770	19070	19080	19080	19070	108
298	20231201	140700	659690110	19080	19080	19080	19070	80
299	20231201	140600	658163730	19080	19090	19090	19080	34
300	20231201	140500	657514990	19080	19080	19080	19080	90
301	20231201	140400	655797790	19080	19090	19090	19080	73
302	20231201	140300	654404450	19090	19080	19090	19080	71
303	20231201	140200	653049740	19080	19080	19080	19080	148
304	20231201	140100	650225900	19070	19080	19080	19070	77
305	20231201	140000	648756780	19070	19070	19070	19070	58
306	20231201	135900	647650720	19080	19080	19080	19070	67
307	20231201	135800	646372540	19070	19080	19080	19070	190
308	20231201	135700	642748390	19070	19070	19080	19070	110
309	20231201	135600	640650490	19070	19080	19080	19070	68
310	20231201	135500	639353720	19080	19080	19080	19080	105
311	20231201	135400	637350320	19080	19080	19080	19080	64
312	20231201	135300	636129200	19080	19080	19080	19080	85
313	20231201	135200	634507400	19080	19080	19080	19080	163
314	20231201	135100	631397360	19080	19080	19080	19080	105
315	20231201	135000	629393960	19080	19090	19090	19080	141
316	20231201	134900	626703460	19080	19080	19080	19080	87
317	20231201	134800	625043500	19080	19090	19090	19080	173
318	20231201	134700	621742460	19080	19080	19080	19080	53
319	20231201	134600	620731220	19080	19090	19090	19080	77
320	20231201	134500	619261860	19080	19080	19090	19080	172
321	20231201	134400	615980080	19080	19080	19080	19080	103
322	20231201	134300	614014840	19080	19080	19080	19080	21
323	20231201	134200	613614160	19080	19080	19090	19080	103
324	20231201	134100	611648460	19080	19080	19080	19080	85
325	20231201	134000	610026660	19080	19080	19080	19080	27
326	20231201	133900	609511500	19080	19080	19090	19080	109
327	20231201	133800	607430780	19080	19090	19090	19080	177
328	20231201	133700	604053300	19090	19080	19090	19080	55
329	20231201	133600	603003620	19090	19090	19090	19090	209
330	20231201	133500	599013810	19080	19080	19080	19080	107
331	20231201	133400	596972250	19080	19080	19080	19080	147
332	20231201	133300	594167490	19080	19080	19080	19070	1722
333	20231201	133200	561315010	19090	19080	19090	19080	167
334	20231201	133100	558127530	19080	19080	19090	19080	164
335	20231201	133000	554998030	19090	19090	19090	19080	167
336	20231201	132900	551811450	19080	19080	19080	19080	64
337	20231201	132800	550590330	19090	19100	19100	19090	1271
338	20231201	132700	526326580	19090	19090	19090	19090	57
339	20231201	132600	525238450	19090	19090	19100	19090	62
340	20231201	132500	524054510	19090	19090	19100	19090	211
341	20231201	132400	520026270	19090	19110	19110	19090	119
342	20231201	132300	517754320	19090	19100	19110	19090	54
343	20231201	132200	516722690	19090	19100	19100	19090	338
344	20231201	132100	510268060	19100	19100	19100	19090	95
345	20231201	132000	508454180	19100	19090	19100	19090	34
346	20231201	131900	507804820	19100	19100	19100	19100	100
347	20231201	131800	505894820	19100	19100	19100	19090	154
348	20231201	131700	502953600	19090	19090	19090	19090	100
349	20231201	131600	501044600	19090	19100	19110	19090	81
350	20231201	131500	499497560	19100	19100	19100	19100	8
351	20231201	131400	499344760	19100	19090	19100	19090	123
352	20231201	131300	496996190	19090	19090	19090	19090	125
353	20231201	131200	494609940	19100	19100	19100	19090	41
354	20231201	131100	493826860	19090	19100	19100	19090	141
355	20231201	131000	491134060	19100	19090	19100	19090	43
356	20231201	130900	490313160	19090	19100	19100	19090	84
357	20231201	130800	488709190	19090	19090	19090	19090	28
358	20231201	130700	488174670	19090	19090	19090	19090	103
359	20231201	130600	486208400	19090	19090	19090	19090	43
360	20231201	130500	485387530	19100	19100	19100	19090	72
361	20231201	130400	484012550	19100	19100	19100	19100	197
362	20231201	130300	480249850	19100	19100	19100	19100	29
363	20231201	130200	479695950	19100	19100	19100	19100	55
364	20231201	130100	478645450	19100	19100	19100	19100	89
365	20231201	130000	476945550	19100	19100	19100	19100	120
366	20231201	125900	474653550	19100	19100	19100	19100	105
367	20231201	125800	472648050	19100	19100	19100	19100	12
368	20231201	125700	472418850	19110	19100	19110	19100	174
369	20231201	125600	469095440	19100	19100	19100	19100	70
370	20231201	125500	467758440	19100	19100	19100	19100	29
371	20231201	125400	467204540	19100	19100	19100	19100	141
372	20231201	125300	464511440	19100	19100	19100	19100	39
373	20231201	125200	463766540	19100	19100	19100	19100	50
374	20231201	125100	462811540	19100	19100	19100	19100	126
375	20231201	125000	460404940	19100	19110	19110	19100	110
376	20231201	124900	458303930	19100	19100	19110	19100	92
377	20231201	124800	456546440	19110	19100	19110	19100	111
378	20231201	124700	454425340	19100	19100	19110	19100	94
379	20231201	124600	452629780	19100	19110	19110	19100	122
380	20231201	124500	450299260	19100	19100	19110	19100	58
381	20231201	124400	449191200	19100	19100	19100	19100	134
382	20231201	124300	446631800	19100	19100	19110	19100	75
383	20231201	124200	445198880	19100	19100	19110	19100	92
384	20231201	124100	443441510	19100	19100	19100	19100	27
385	20231201	124000	442925810	19100	19100	19100	19100	119
386	20231201	123900	440652910	19100	19110	19110	19100	73
387	20231201	123800	439258590	19110	19100	19110	19100	31
388	20231201	123700	438666320	19100	19100	19100	19100	108
389	20231201	123600	436603520	19100	19100	19100	19100	74
390	20231201	123500	435190120	19100	19100	19100	19100	58
391	20231201	123400	434082320	19110	19100	19110	19100	117
392	20231201	123300	431847050	19100	19100	19120	19100	10
393	20231201	123200	431655980	19100	19100	19100	19100	6
394	20231201	123100	431541380	19100	19110	19120	19100	1171
395	20231201	123000	409166340	19110	19110	19110	19110	118
396	20231201	122900	406911360	19110	19120	19120	19110	12
397	20231201	122800	406681940	19120	19120	19130	19110	65
398	20231201	122700	405439190	19110	19120	19120	19110	169
399	20231201	122600	402208350	19120	19110	19120	19110	54
400	20231201	122500	401176170	19110	19110	19110	19110	13
401	20231201	122400	400927740	19110	19110	19120	19110	99
402	20231201	122300	399035300	19110	19110	19110	19110	81
403	20231201	122200	397487390	19110	19120	19120	19110	71
404	20231201	122100	396129890	19110	19110	19110	19110	31
405	20231201	122000	395537480	19120	19110	19120	19110	85
406	20231201	121900	393912700	19110	19120	19130	19110	72
407	20231201	121800	392536550	19130	19120	19130	19120	72
408	20231201	121700	391159900	19110	19130	19130	19110	121
409	20231201	121600	388846790	19120	19110	19120	19110	45
410	20231201	121500	387986450	19130	19130	19130	19130	28
411	20231201	121400	387450810	19120	19120	19120	19110	100
412	20231201	121300	385539010	19120	19110	19120	19110	78
413	20231201	121200	384047730	19110	19110	19110	19110	0
414	20231201	121100	384047730	19110	19110	19120	19110	126
415	20231201	121000	381639090	19110	19120	19120	19110	151
416	20231201	120900	378752420	19120	19120	19120	19120	26
417	20231201	120800	378255300	19120	19120	19120	19120	59
418	20231201	120700	377127220	19120	19120	19120	19120	30
419	20231201	120600	376553620	19110	19110	19120	19110	162
420	20231201	120500	373457560	19110	19110	19120	19110	71
421	20231201	120400	372100510	19120	19120	19120	19120	13
422	20231201	120300	371851950	19120	19130	19130	19120	161
423	20231201	120200	368773080	19110	19120	19130	19110	30
424	20231201	120100	368199430	19130	19110	19130	19110	38
425	20231201	120000	367473190	19120	19110	19120	19110	190
426	20231201	115900	363842090	19110	19110	19120	19110	14
427	20231201	115800	363574530	19110	19120	19120	19110	49
428	20231201	115700	362638120	19120	19110	19120	19110	127
429	20231201	115600	360210780	19120	19120	19120	19110	48
430	20231201	115500	359293040	19120	19110	19120	19110	122
431	20231201	115400	356960760	19110	19110	19110	19110	38
432	20231201	115300	356234580	19120	19110	19120	19110	111
433	20231201	115200	354113160	19110	19110	19110	19110	44
434	20231201	115100	353272320	19110	19120	19120	19110	76
435	20231201	115000	351819240	19120	19120	19120	19120	64
436	20231201	114900	350595560	19120	19120	19120	19120	105
437	20231201	114800	348587960	19120	19120	19120	19120	11
438	20231201	114700	348377640	19120	19120	19120	19120	40
439	20231201	114600	347612840	19120	19110	19120	19110	160
440	20231201	114500	344554800	19110	19110	19110	19110	44
441	20231201	114400	343713960	19110	19110	19110	19110	56
442	20231201	114300	342643800	19110	19120	19120	19110	250
443	20231201	114200	337865490	19110	19110	19110	19110	0
444	20231201	114100	337865490	19110	19110	19110	19110	76
445	20231201	114000	336413130	19110	19110	19110	19110	34
446	20231201	113900	335763390	19110	19110	19110	19110	41
447	20231201	113800	334979880	19110	19110	19130	19110	107
448	20231201	113700	332934060	19110	19120	19120	19110	169
449	20231201	113600	329703470	19110	19110	19120	19110	132
450	20231201	113500	327180750	19110	19110	19110	19110	96
451	20231201	113400	325346190	19110	19110	19110	19110	74
452	20231201	113300	323932050	19110	19110	19110	19110	27
453	20231201	113200	323416080	19110	19110	19110	19110	477
454	20231201	113100	314300610	19120	19120	19120	19120	109
455	20231201	113000	312216530	19120	19120	19120	19120	21
456	20231201	112900	311815010	19120	19120	19120	19120	198
457	20231201	112800	308029250	19120	19130	19130	19120	57
458	20231201	112700	306939380	19130	19120	19130	19120	93
459	20231201	112600	305161210	19120	19120	19120	19120	42
460	20231201	112500	304358170	19120	19120	19120	19120	83
461	20231201	112400	302771210	19120	19120	19120	19120	84
462	20231201	112300	301165130	19120	19120	19120	19120	32
463	20231201	112200	300553290	19120	19120	19120	19120	133
464	20231201	112100	298010330	19130	19130	19130	19130	74
465	20231201	112000	296594710	19130	19130	19130	19130	47
466	20231201	111900	295695600	19130	19130	19130	19130	138
467	20231201	111800	293055660	19130	19130	19130	19130	91
468	20231201	111700	291314830	19130	19130	19130	19120	161
469	20231201	111600	288235720	19120	19130	19130	19120	20
470	20231201	111500	287853310	19130	19130	19130	19130	86
471	20231201	111400	286208130	19130	19130	19130	19130	114
472	20231201	111300	284027310	19140	19130	19140	19130	74
473	20231201	111200	282611670	19130	19130	19130	19120	227
474	20231201	111100	278269580	19120	19120	19120	19120	62
475	20231201	111000	277084140	19130	19120	19130	19120	144
476	20231201	110900	274330760	19120	19120	19120	19120	144
477	20231201	110800	271577480	19130	19130	19130	19120	99
478	20231201	110700	269683980	19120	19130	19130	19120	819
479	20231201	110600	254024240	19130	19130	19130	19130	65
480	20231201	110500	252780790	19130	19130	19130	19130	148
481	20231201	110400	249949550	19130	19130	19130	19130	44
482	20231201	110300	249107830	19130	19130	19140	19130	79
483	20231201	110200	247596380	19130	19130	19130	19130	64
484	20231201	110100	246372060	19130	19130	19130	19130	47
485	20231201	110000	245472950	19130	19130	19130	19130	87
486	20231201	105900	243808640	19130	19130	19130	19130	95
487	20231201	105800	241991290	19120	19120	19120	19120	48
488	20231201	105700	241073530	19120	19140	19140	19120	119
489	20231201	105600	238797370	19140	19130	19140	19130	123
490	20231201	105500	236443890	19130	19130	19130	19130	91
491	20231201	105400	234703060	19130	19130	19140	19130	102
492	20231201	105300	232751630	19130	19140	19140	19130	60
493	20231201	105200	231603770	19140	19140	19140	19130	131
494	20231201	105100	229096860	19150	19140	19150	19130	71
495	20231201	105000	227738160	19140	19140	19140	19140	16
496	20231201	104900	227431920	19140	19140	19140	19140	55
497	20231201	104800	226379220	19150	19140	19150	19140	302
498	20231201	104700	220598920	19130	19130	19130	19130	61
499	20231201	104600	219431990	19130	19130	19140	19130	163
500	20231201	104500	216313730	19130	19140	19140	19130	312
501	20231201	104400	210343430	19140	19140	19150	19140	49
502	20231201	104300	209405430	19140	19140	19140	19140	40
503	20231201	104200	208639830	19140	19140	19150	19140	396
504	20231201	104100	201059790	19140	19140	19140	19140	110
505	20231201	104000	198954390	19140	19140	19140	19140	27
506	20231201	103900	198437610	19140	19140	19140	19140	28
507	20231201	103800	197901690	19150	19150	19150	19150	526
508	20231201	103700	187828790	19150	19150	19150	19150	10
509	20231201	103600	187637290	19150	19150	19150	19150	126
510	20231201	103500	185224390	19140	19150	19150	19140	348
511	20231201	103400	178561390	19150	19150	19150	19150	12
512	20231201	103300	178331590	19160	19160	19160	19160	136
513	20231201	103200	175725830	19170	19170	19170	19160	528
514	20231201	103100	165609140	19160	19160	19160	19160	31
515	20231201	103000	165015180	19160	19160	19160	19160	7
516	20231201	102900	164881060	19160	19160	19160	19160	1
517	20231201	102800	164861900	19170	19170	19170	19170	74
518	20231201	102700	163443320	19170	19170	19180	19170	169
519	20231201	102600	160203570	19170	19170	19170	19170	266
520	20231201	102500	155104350	19170	19190	19190	19170	651
521	20231201	102400	142618200	19190	19190	19200	19190	289
522	20231201	102300	137072210	19200	19200	19200	19200	8
523	20231201	102200	136918610	19200	19190	19200	19190	59
524	20231201	102100	135786100	19190	19190	19190	19190	76
525	20231201	102000	134327660	19190	19200	19200	19190	33
526	20231201	101900	133694350	19200	19200	19200	19200	7
527	20231201	101800	133559950	19200	19200	19200	19190	115
528	20231201	101700	131352890	19190	19200	19210	19190	52
529	20231201	101600	130354600	19210	19210	19210	19210	10
530	20231201	101500	130162500	19190	19200	19210	19190	161
531	20231201	101400	127071020	19210	19210	19210	19210	31
532	20231201	101300	126475510	19210	19200	19210	19190	62
533	20231201	101200	125285080	19200	19200	19200	19200	8
534	20231201	101100	125131480	19200	19210	19210	19200	19
535	20231201	101000	124766590	19200	19200	19200	19190	57
536	20231201	100900	123672540	19200	19200	19200	19190	45
537	20231201	100800	122808600	19200	19200	19200	19190	100
538	20231201	100700	120889400	19200	19200	19200	19200	5
539	20231201	100600	120793400	19200	19190	19200	19190	113
540	20231201	100500	118624440	19190	19190	19190	19190	114
541	20231201	100400	116436780	19200	19200	19200	19200	117
542	20231201	100300	114190380	19190	19190	19190	19190	80
543	20231201	100200	112655180	19190	19200	19200	19190	49
544	20231201	100100	111714800	19190	19200	19200	19190	126
545	20231201	100000	109296800	19200	19200	19200	19190	32
546	20231201	095900	108682640	19200	19200	19200	19200	8
547	20231201	095800	108529040	19200	19200	19200	19190	89
548	20231201	095700	106820700	19200	19200	19200	19190	168
549	20231201	095600	103595850	19200	19200	19200	19200	27
550	20231201	095500	103077450	19190	19180	19190	19180	146
551	20231201	095400	100276440	19190	19200	19200	19190	37
552	20231201	095300	99566150	19200	19200	19200	19200	46
553	20231201	095200	98682950	19200	19200	19200	19190	145
554	20231201	095100	95899650	19200	19200	19200	19190	85
555	20231201	095000	94268280	19200	19200	19200	19200	18
556	20231201	094900	93922680	19190	19190	19190	19190	85
557	20231201	094800	92291530	19200	19190	19200	19190	35
558	20231201	094700	91619820	19200	19190	19200	19190	74
559	20231201	094600	90199440	19190	19190	19190	19190	50
560	20231201	094500	89239940	19190	19200	19200	19190	79
561	20231201	094400	87723440	19200	19200	19200	19200	210
562	20231201	094300	83691440	19200	19200	19210	19200	98
563	20231201	094200	81809580	19200	19200	19200	19200	25
564	20231201	094100	81329580	19200	19210	19210	19200	119
565	20231201	094000	79044260	19210	19220	19220	19210	22
566	20231201	093900	78621580	19220	19220	19220	19220	5
567	20231201	093800	78525480	19220	19220	19230	19220	98
568	20231201	093700	76641660	19220	19220	19220	19220	11
569	20231201	093600	76430240	19230	19230	19230	19230	1
570	20231201	093500	76411010	19230	19230	19230	19230	30
571	20231201	093400	75834110	19220	19220	19220	19220	1
572	20231201	093300	75814890	19220	19230	19230	19220	236
573	20231201	093200	71276660	19240	19240	19240	19240	138
574	20231201	093100	68621540	19240	19260	19260	19240	125
575	20231201	093000	66215380	19270	19280	19280	19270	54
576	20231201	092900	65174620	19250	19250	19250	19250	9
577	20231201	092800	65001370	19250	19250	19290	19250	709
578	20231201	092700	51334070	19250	19250	19260	19250	143
579	20231201	092600	48581140	19250	19240	19250	19240	38
580	20231201	092500	47849690	19250	19250	19250	19250	19
581	20231201	092400	47483940	19250	19240	19250	19240	74
582	20231201	092300	46059580	19240	19190	19250	19190	379
583	20231201	092200	38769580	19190	19190	19190	19190	125
584	20231201	092100	36370830	19190	19190	19190	19190	5
585	20231201	092000	36274880	19190	19190	19190	19190	30
586	20231201	091900	35699180	19190	19190	19190	19190	76
587	20231201	091800	34240740	19190	19210	19210	19190	20
588	20231201	091700	33856850	19210	19210	19210	19210	21
589	20231201	091600	33453440	19210	19210	19210	19210	28
590	20231201	091500	32915560	19160	19200	19200	19160	77
591	20231201	091400	31438690	19210	19240	19240	19210	133
592	20231201	091300	28882820	19210	19230	19260	19210	421
593	20231201	091200	20790030	19230	19230	19230	19230	1
594	20231201	091100	20770800	19230	19230	19230	19230	4
595	20231201	091000	20693880	19260	19250	19260	19250	47
596	20231201	090900	19789120	19250	19220	19260	19220	68
597	20231201	090800	18480150	19220	19220	19220	19220	59
598	20231201	090700	17346170	19220	19220	19220	19220	43
599	20231201	090600	16519710	19270	19230	19270	19230	40
600	20231201	090500	15749430	19230	19230	19230	19230	102
601	20231201	090400	13787970	19230	19230	19230	19220	48
602	20231201	090300	12865030	19230	19230	19230	19230	43
603	20231201	090200	12038140	19280	19280	19290	19280	78
604	20231201	090100	10534280	19210	19210	19210	19210	0
605	20231201	090000	10534280	19210	19230	19230	19210	548