KissMeData/033530/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191500	674678770	5480	5480	5480	5480	1369
3	20231215	191400	674678770	5480	5480	5480	5480	0
4	20231215	191300	674678770	5480	5480	5480	5480	0
5	20231215	191200	674678770	5480	5480	5480	5480	0
6	20231215	191100	674678770	5480	5480	5480	5480	0
7	20231215	191000	674678770	5480	5480	5480	5480	0
8	20231215	190900	674678770	5480	5480	5480	5480	0
9	20231215	190800	674678770	5480	5480	5480	5480	0
10	20231215	190700	674678770	5480	5480	5480	5480	0
11	20231215	190600	674678770	5480	5480	5480	5480	0
12	20231215	190500	674678770	5480	5480	5480	5480	0
13	20231215	190400	674678770	5480	5480	5480	5480	0
14	20231215	190300	674678770	5480	5480	5480	5480	0
15	20231215	190200	674678770	5480	5480	5480	5480	0
16	20231215	190100	674678770	5480	5480	5480	5480	0
17	20231215	190000	674678770	5480	5480	5480	5480	0
18	20231215	185900	674678770	5480	5480	5480	5480	0
19	20231215	185800	674678770	5480	5480	5480	5480	0
20	20231215	185700	674678770	5480	5480	5480	5480	0
21	20231215	185600	674678770	5480	5480	5480	5480	0
22	20231215	185500	674678770	5480	5480	5480	5480	0
23	20231215	185400	674678770	5480	5480	5480	5480	0
24	20231215	185300	674678770	5480	5480	5480	5480	0
25	20231215	185200	674678770	5480	5480	5480	5480	0
26	20231215	185100	674678770	5480	5480	5480	5480	0
27	20231215	185000	674678770	5480	5480	5480	5480	0
28	20231215	184900	674678770	5480	5480	5480	5480	0
29	20231215	184800	674678770	5480	5480	5480	5480	0
30	20231215	184700	674678770	5480	5480	5480	5480	0
31	20231215	184600	674678770	5480	5480	5480	5480	0
32	20231215	184500	674678770	5480	5480	5480	5480	1369
33	20231215	184400	674678770	5480	5480	5480	5480	0
34	20231215	184300	674678770	5480	5480	5480	5480	0
35	20231215	184200	674678770	5480	5480	5480	5480	0
36	20231215	184100	674678770	5480	5480	5480	5480	0
37	20231215	184000	674678770	5480	5480	5480	5480	0
38	20231215	183900	674678770	5480	5480	5480	5480	0
39	20231215	183800	674678770	5480	5480	5480	5480	0
40	20231215	183700	674678770	5480	5480	5480	5480	0
41	20231215	183600	674678770	5480	5480	5480	5480	0
42	20231215	183500	674678770	5480	5480	5480	5480	0
43	20231215	183400	674678770	5480	5480	5480	5480	0
44	20231215	183300	674678770	5480	5480	5480	5480	0
45	20231215	183200	674678770	5480	5480	5480	5480	0
46	20231215	183100	674678770	5480	5480	5480	5480	0
47	20231215	183000	674678770	5480	5480	5480	5480	0
48	20231215	182900	674678770	5480	5480	5480	5480	0
49	20231215	182800	674678770	5480	5480	5480	5480	0
50	20231215	182700	674678770	5480	5480	5480	5480	0
51	20231215	182600	674678770	5480	5480	5480	5480	0
52	20231215	182500	674678770	5480	5480	5480	5480	0
53	20231215	182400	674678770	5480	5480	5480	5480	0
54	20231215	182300	674678770	5480	5480	5480	5480	0
55	20231215	182200	674678770	5480	5480	5480	5480	0
56	20231215	182100	674678770	5480	5480	5480	5480	0
57	20231215	182000	674678770	5480	5480	5480	5480	0
58	20231215	181900	674678770	5480	5480	5480	5480	0
59	20231215	181800	674678770	5480	5480	5480	5480	0
60	20231215	181700	674678770	5480	5480	5480	5480	0
61	20231215	181600	674678770	5480	5480	5480	5480	0
62	20231215	181500	674678770	5480	5480	5480	5480	1369
63	20231215	181400	674678770	5480	5480	5480	5480	0
64	20231215	181300	674678770	5480	5480	5480	5480	0
65	20231215	181200	674678770	5480	5480	5480	5480	0
66	20231215	181100	674678770	5480	5480	5480	5480	0
67	20231215	181000	674678770	5480	5480	5480	5480	0
68	20231215	180900	674678770	5480	5480	5480	5480	0
69	20231215	180800	674678770	5480	5480	5480	5480	0
70	20231215	180700	674678770	5480	5480	5480	5480	0
71	20231215	180600	674678770	5480	5480	5480	5480	0
72	20231215	180500	674678770	5480	5480	5480	5480	0
73	20231215	180400	674678770	5480	5480	5480	5480	0
74	20231215	180300	674678770	5480	5480	5480	5480	0
75	20231215	180200	674678770	5480	5480	5480	5480	0
76	20231215	180100	674678770	5480	5480	5480	5480	0
77	20231215	180000	674678770	5480	5480	5480	5480	0
78	20231215	175900	674678770	5480	5480	5480	5480	0
79	20231215	175800	674678770	5480	5480	5480	5480	0
80	20231215	175700	674678770	5480	5480	5480	5480	0
81	20231215	175600	674678770	5480	5480	5480	5480	0
82	20231215	175500	674678770	5480	5480	5480	5480	0
83	20231215	175400	674678770	5480	5480	5480	5480	0
84	20231215	175300	674678770	5480	5480	5480	5480	0
85	20231215	175200	674678770	5480	5480	5480	5480	0
86	20231215	175100	674678770	5480	5480	5480	5480	0
87	20231215	175000	674678770	5480	5480	5480	5480	0
88	20231215	174900	674678770	5480	5480	5480	5480	0
89	20231215	174800	674678770	5480	5480	5480	5480	0
90	20231215	174700	674678770	5480	5480	5480	5480	0
91	20231215	174600	674678770	5480	5480	5480	5480	0
92	20231215	174500	674678770	5480	5480	5480	5480	1369
93	20231215	174400	674678770	5480	5480	5480	5480	0
94	20231215	174300	674678770	5480	5480	5480	5480	0
95	20231215	174200	674678770	5480	5480	5480	5480	0
96	20231215	174100	674678770	5480	5480	5480	5480	0
97	20231215	174000	674678770	5480	5480	5480	5480	0
98	20231215	173900	674678770	5480	5480	5480	5480	0
99	20231215	173800	674678770	5480	5480	5480	5480	0
100	20231215	173700	674678770	5480	5480	5480	5480	0
101	20231215	173600	674678770	5480	5480	5480	5480	0
102	20231215	173500	674678770	5480	5480	5480	5480	0
103	20231215	173400	674678770	5480	5480	5480	5480	0
104	20231215	173300	674678770	5480	5480	5480	5480	0
105	20231215	173200	674678770	5480	5480	5480	5480	0
106	20231215	173100	674678770	5480	5480	5480	5480	0
107	20231215	173000	674678770	5480	5480	5480	5480	0
108	20231215	172900	674678770	5480	5480	5480	5480	0
109	20231215	172800	674678770	5480	5480	5480	5480	0
110	20231215	172700	674678770	5480	5480	5480	5480	0
111	20231215	172600	674678770	5480	5480	5480	5480	0
112	20231215	172500	674678770	5480	5480	5480	5480	0
113	20231215	172400	674678770	5480	5480	5480	5480	0
114	20231215	172300	674678770	5480	5480	5480	5480	0
115	20231215	172200	674678770	5480	5480	5480	5480	0
116	20231215	172100	674678770	5480	5480	5480	5480	0
117	20231215	172000	674678770	5480	5480	5480	5480	0
118	20231215	171900	674678770	5480	5480	5480	5480	0
119	20231215	171800	674678770	5480	5480	5480	5480	0
120	20231215	171700	674678770	5480	5480	5480	5480	0
121	20231215	171600	674678770	5480	5480	5480	5480	0
122	20231215	171500	674678770	5480	5480	5480	5480	1369
123	20231215	171400	674678770	5480	5480	5480	5480	0
124	20231215	171300	674678770	5480	5480	5480	5480	0
125	20231215	171200	674678770	5480	5480	5480	5480	0
126	20231215	171100	674678770	5480	5480	5480	5480	0
127	20231215	171000	674678770	5480	5480	5480	5480	0
128	20231215	170900	674678770	5480	5480	5480	5480	0
129	20231215	170800	674678770	5480	5480	5480	5480	0
130	20231215	170700	674678770	5480	5480	5480	5480	0
131	20231215	170600	674678770	5480	5480	5480	5480	0
132	20231215	170500	674678770	5480	5480	5480	5480	0
133	20231215	170400	674678770	5480	5480	5480	5480	0
134	20231215	170300	674678770	5480	5480	5480	5480	0
135	20231215	170200	674678770	5480	5480	5480	5480	0
136	20231215	170100	674678770	5480	5480	5480	5480	0
137	20231215	170000	674678770	5480	5480	5480	5480	0
138	20231215	165900	674678770	5480	5480	5480	5480	0
139	20231215	165800	674678770	5480	5480	5480	5480	0
140	20231215	165700	674678770	5480	5480	5480	5480	0
141	20231215	165600	674678770	5480	5480	5480	5480	0
142	20231215	165500	674678770	5480	5480	5480	5480	0
143	20231215	165400	674678770	5480	5480	5480	5480	0
144	20231215	165300	674678770	5480	5480	5480	5480	0
145	20231215	165200	674678770	5480	5480	5480	5480	0
146	20231215	165100	674678770	5480	5480	5480	5480	0
147	20231215	165000	674678770	5480	5480	5480	5480	0
148	20231215	164900	674678770	5480	5480	5480	5480	0
149	20231215	164800	674678770	5480	5480	5480	5480	0
150	20231215	164700	674678770	5480	5480	5480	5480	0
151	20231215	164600	674678770	5480	5480	5480	5480	0
152	20231215	164500	674678770	5480	5480	5480	5480	1369
153	20231215	164400	674678770	5480	5480	5480	5480	0
154	20231215	164300	674678770	5480	5480	5480	5480	0
155	20231215	164200	674678770	5480	5480	5480	5480	0
156	20231215	164100	674678770	5480	5480	5480	5480	0
157	20231215	164000	674678770	5480	5480	5480	5480	0
158	20231215	163900	674678770	5480	5480	5480	5480	0
159	20231215	163800	674678770	5480	5480	5480	5480	0
160	20231215	163700	674678770	5480	5480	5480	5480	0
161	20231215	163600	674678770	5480	5480	5480	5480	0
162	20231215	163500	674678770	5480	5480	5480	5480	0
163	20231215	163400	674678770	5480	5480	5480	5480	0
164	20231215	163300	674678770	5480	5480	5480	5480	0
165	20231215	163200	674678770	5480	5480	5480	5480	0
166	20231215	163100	674678770	5480	5480	5480	5480	0
167	20231215	163000	674678770	5480	5480	5480	5480	0
168	20231215	162900	674678770	5480	5480	5480	5480	0
169	20231215	162800	674678770	5480	5480	5480	5480	0
170	20231215	162700	674678770	5480	5480	5480	5480	0
171	20231215	162600	674678770	5480	5480	5480	5480	0
172	20231215	162500	674678770	5480	5480	5480	5480	0
173	20231215	162400	674678770	5480	5480	5480	5480	0
174	20231215	162300	674678770	5480	5480	5480	5480	0
175	20231215	162200	674678770	5480	5480	5480	5480	0
176	20231215	162100	674678770	5480	5480	5480	5480	0
177	20231215	162000	674678770	5480	5480	5480	5480	0
178	20231215	161900	674678770	5480	5480	5480	5480	0
179	20231215	161800	674678770	5480	5480	5480	5480	0
180	20231215	161700	674678770	5480	5480	5480	5480	0
181	20231215	161600	674678770	5480	5480	5480	5480	0
182	20231215	161500	674678770	5480	5480	5480	5480	1369
183	20231215	161400	674678770	5480	5480	5480	5480	0
184	20231215	161300	674678770	5480	5480	5480	5480	0
185	20231215	161200	674678770	5480	5480	5480	5480	0
186	20231215	161100	674678770	5480	5480	5480	5480	0
187	20231215	161000	674678770	5480	5480	5480	5480	0
188	20231215	160900	674678770	5480	5480	5480	5480	0
189	20231215	160800	674678770	5480	5480	5480	5480	0
190	20231215	160700	674678770	5480	5480	5480	5480	0
191	20231215	160600	674678770	5480	5480	5480	5480	0
192	20231215	160500	674678770	5480	5480	5480	5480	0
193	20231215	160400	674678770	5480	5480	5480	5480	0
194	20231215	160300	674678770	5480	5480	5480	5480	0
195	20231215	160200	674678770	5480	5480	5480	5480	0
196	20231215	160100	674678770	5480	5480	5480	5480	0
197	20231215	160000	674678770	5480	5480	5480	5480	0
198	20231215	155900	674678770	5480	5480	5480	5480	0
199	20231215	155800	674678770	5480	5480	5480	5480	0
200	20231215	155700	674678770	5480	5480	5480	5480	0
201	20231215	155600	674678770	5480	5480	5480	5480	0
202	20231215	155500	674678770	5480	5480	5480	5480	0
203	20231215	155400	674678770	5480	5480	5480	5480	0
204	20231215	155300	674678770	5480	5480	5480	5480	0
205	20231215	155200	674678770	5480	5480	5480	5480	0
206	20231215	155100	674678770	5480	5480	5480	5480	0
207	20231215	155000	674678770	5480	5480	5480	5480	0
208	20231215	154900	674678770	5480	5480	5480	5480	0
209	20231215	154800	674678770	5480	5480	5480	5480	0
210	20231215	154700	674678770	5480	5480	5480	5480	0
211	20231215	154600	674678770	5480	5480	5480	5480	0
212	20231215	154500	674678770	5480	5480	5480	5480	1369
213	20231215	154400	674678770	5480	5480	5480	5480	0
214	20231215	154300	674678770	5480	5480	5480	5480	0
215	20231215	154200	674678770	5480	5480	5480	5480	0
216	20231215	154100	674678770	5480	5480	5480	5480	0
217	20231215	154000	674678770	5480	5480	5480	5480	0
218	20231215	153900	674678770	5480	5480	5480	5480	0
219	20231215	153800	674678770	5480	5480	5480	5480	0
220	20231215	153700	674678770	5480	5480	5480	5480	0
221	20231215	153600	674678770	5480	5480	5480	5480	0
222	20231215	153500	674678770	5480	5480	5480	5480	0
223	20231215	153400	674678770	5480	5480	5480	5480	0
224	20231215	153300	674678770	5480	5480	5480	5480	0
225	20231215	153200	674678770	5480	5480	5480	5480	0
226	20231215	153100	674678770	5480	5480	5480	5480	0
227	20231215	153000	674678770	5480	5480	5480	5480	1369
228	20231215	152900	667176650	5480	5480	5480	5480	0
229	20231215	152800	667176650	5480	5480	5480	5480	0
230	20231215	152700	667176650	5480	5480	5480	5480	0
231	20231215	152600	667176650	5480	5480	5480	5480	0
232	20231215	152500	667176650	5480	5480	5480	5480	0
233	20231215	152400	667176650	5480	5480	5480	5480	0
234	20231215	152300	667176650	5480	5480	5480	5480	0
235	20231215	152200	667176650	5480	5480	5480	5480	0
236	20231215	152100	667176650	5480	5480	5480	5480	0
237	20231215	152000	667176650	5480	5480	5480	5480	0
238	20231215	151900	667176650	5480	5480	5480	5440	165
239	20231215	151800	666275760	5480	5470	5480	5470	281
240	20231215	151700	664737220	5470	5430	5470	5430	607
241	20231215	151600	661417290	5470	5440	5480	5430	453
242	20231215	151500	658945980	5480	5430	5480	5430	103
243	20231215	151400	658386090	5480	5480	5480	5430	107
244	20231215	151300	657804880	5430	5430	5480	5430	243
245	20231215	151200	656485290	5430	5480	5480	5430	188
246	20231215	151100	655464300	5430	5430	5480	5430	182
247	20231215	151000	654475550	5480	5430	5480	5430	256
248	20231215	150900	653084880	5430	5430	5480	5430	149
249	20231215	150800	652275360	5480	5480	5480	5430	142
250	20231215	150700	651504150	5430	5480	5480	5430	249
251	20231215	150600	650150930	5430	5440	5480	5430	184
252	20231215	150500	649150410	5480	5450	5480	5440	141
253	20231215	150400	648382900	5450	5450	5450	5440	273
254	20231215	150300	646897040	5450	5440	5460	5440	164
255	20231215	150200	646004400	5440	5450	5450	5440	95
256	20231215	150100	645487170	5440	5440	5500	5440	281
257	20231215	150000	643952280	5440	5450	5500	5440	394
258	20231215	145900	641799910	5470	5450	5470	5440	144
259	20231215	145800	641015390	5470	5470	5470	5450	194
260	20231215	145700	639956990	5440	5460	5470	5440	392
261	20231215	145600	637820390	5440	5420	5460	5420	1452
262	20231215	145500	629909300	5450	5420	5450	5420	148
263	20231215	145400	629106840	5450	5420	5450	5420	452
264	20231215	145300	626656930	5430	5430	5440	5430	160
265	20231215	145200	625787900	5430	5430	5430	5430	182
266	20231215	145100	624799640	5430	5430	5430	5430	529
267	20231215	145000	621927170	5430	5430	5430	5430	140
268	20231215	144900	621166970	5430	5430	5430	5430	137
269	20231215	144800	620423060	5430	5450	5450	5430	159
270	20231215	144700	619559310	5430	5420	5430	5420	222
271	20231215	144600	618356060	5430	5420	5430	5420	181
272	20231215	144500	617373660	5420	5420	5420	5420	147
273	20231215	144400	616576920	5420	5420	5420	5420	139
274	20231215	144300	615823540	5420	5450	5450	5420	279
275	20231215	144200	614308660	5420	5430	5450	5420	520
276	20231215	144100	611485620	5450	5430	5450	5420	211
277	20231215	144000	610339840	5420	5420	5420	5420	100
278	20231215	143900	609797840	5430	5420	5430	5420	139
279	20231215	143800	609043500	5420	5420	5450	5420	140
280	20231215	143700	608284640	5420	5420	5430	5420	190
281	20231215	143600	607253790	5420	5420	5420	5420	138
282	20231215	143500	606505830	5420	5430	5440	5420	174
283	20231215	143400	605562080	5420	5430	5450	5420	129
284	20231215	143300	604861380	5440	5450	5450	5430	220
285	20231215	143200	603665470	5440	5450	5470	5440	228
286	20231215	143100	602423180	5450	5440	5470	5440	279
287	20231215	143000	600903030	5430	5430	5480	5430	259
288	20231215	142900	599491350	5470	5450	5470	5430	1347
289	20231215	142800	592154030	5430	5450	5450	5430	648
290	20231215	142700	588624130	5420	5420	5420	5420	129
291	20231215	142600	587924950	5420	5450	5450	5420	197
292	20231215	142500	586853880	5420	5420	5420	5420	86
293	20231215	142400	586387760	5420	5420	5420	5420	94
294	20231215	142300	585878280	5420	5420	5420	5420	86
295	20231215	142200	585412160	5420	5420	5420	5420	182
296	20231215	142100	584425720	5420	5420	5420	5420	236
297	20231215	142000	583146600	5420	5420	5420	5420	85
298	20231215	141900	582685900	5420	5430	5430	5420	769
299	20231215	141800	578510660	5420	5420	5420	5420	85
300	20231215	141700	578049960	5420	5420	5420	5420	182
301	20231215	141600	577063520	5420	5420	5450	5420	86
302	20231215	141500	576597370	5420	5420	5420	5420	86
303	20231215	141400	576131250	5420	5450	5450	5420	88
304	20231215	141300	575654200	5420	5450	5450	5420	87
305	20231215	141200	575182630	5420	5430	5450	5420	130
306	20231215	141100	574477120	5450	5420	5450	5420	205
307	20231215	141000	573364320	5420	5450	5450	5420	97
308	20231215	140900	572838220	5420	5450	5450	5420	188
309	20231215	140800	571819200	5420	5430	5450	5420	128
310	20231215	140700	571124420	5430	5430	5450	5430	732
311	20231215	140600	567149530	5420	5430	5460	5420	245
312	20231215	140500	565817360	5430	5430	5430	5430	107
313	20231215	140400	565236350	5430	5430	5460	5430	86
314	20231215	140300	564769340	5430	5430	5460	5430	88
315	20231215	140200	564291470	5430	5430	5430	5430	135
316	20231215	140100	563558420	5460	5430	5460	5430	87
317	20231215	140000	563085950	5430	5420	5430	5420	94
318	20231215	135900	562576390	5430	5440	5440	5430	255
319	20231215	135800	561191690	5430	5430	5440	5430	141
320	20231215	135700	560425560	5420	5430	5430	5420	328
321	20231215	135600	558647380	5430	5430	5430	5430	578
322	20231215	135500	555508840	5430	5430	5440	5430	110
323	20231215	135400	554911290	5430	5430	5430	5430	394
324	20231215	135300	552771870	5430	5430	5430	5430	128
325	20231215	135200	552076830	5430	5430	5430	5430	86
326	20231215	135100	551609850	5430	5430	5430	5430	85
327	20231215	135000	551148300	5430	5440	5440	5430	240
328	20231215	134900	549844800	5430	5440	5440	5430	92
329	20231215	134800	549345170	5440	5440	5450	5440	855
330	20231215	134700	544691860	5440	5440	5450	5440	235
331	20231215	134600	543411960	5440	5440	5440	5440	231
332	20231215	134500	542155320	5440	5440	5440	5430	133
333	20231215	134400	541432220	5440	5440	5440	5440	197
334	20231215	134300	540360540	5440	5440	5460	5440	138
335	20231215	134200	539609620	5440	5440	5440	5440	86
336	20231215	134100	539141780	5460	5440	5460	5440	86
337	20231215	134000	538673920	5440	5430	5460	5430	87
338	20231215	133900	538201050	5460	5430	5460	5430	86
339	20231215	133800	537734040	5430	5430	5460	5430	130
340	20231215	133700	537028110	5460	5440	5460	5440	87
341	20231215	133600	536554790	5440	5450	5450	5440	88
342	20231215	133500	536076050	5440	5440	5450	5440	323
343	20231215	133400	534316550	5440	5430	5440	5430	541
344	20231215	133300	531373940	5440	5430	5440	5430	524
345	20231215	133200	528528080	5430	5430	5450	5430	87
346	20231215	133100	528055650	5430	5430	5430	5430	85
347	20231215	133000	527594100	5430	5430	5430	5430	231
348	20231215	132900	526339770	5430	5430	5450	5430	86
349	20231215	132800	525872770	5430	5430	5430	5430	128
350	20231215	132700	525177730	5430	5430	5430	5430	86
351	20231215	132600	524710750	5430	5430	5450	5430	138
352	20231215	132500	523961370	5430	5430	5430	5430	85
353	20231215	132400	523499820	5430	5430	5430	5430	87
354	20231215	132300	523027410	5430	5430	5450	5430	130
355	20231215	132200	522321480	5420	5430	5440	5420	357
356	20231215	132100	520382570	5430	5430	5430	5430	153
357	20231215	132000	519551780	5430	5430	5430	5430	145
358	20231215	131900	518764430	5430	5430	5430	5430	86
359	20231215	131800	518297450	5430	5430	5430	5430	728
360	20231215	131700	514344410	5430	5430	5430	5430	86
361	20231215	131600	513877430	5430	5430	5430	5430	85
362	20231215	131500	513415880	5430	5440	5440	5430	153
363	20231215	131400	512584420	5440	5440	5480	5440	609
364	20231215	131300	509271380	5440	5440	5440	5440	129
365	20231215	131200	508569620	5440	5440	5440	5440	85
366	20231215	131100	508107220	5440	5440	5440	5440	86
367	20231215	131000	507639380	5440	5440	5440	5440	85
368	20231215	130900	507176980	5440	5440	5440	5440	86
369	20231215	130800	506709140	5430	5430	5430	5430	135
370	20231215	130700	505976090	5430	5430	5430	5430	88
371	20231215	130600	505498250	5430	5430	5430	5430	85
372	20231215	130500	505036700	5430	5440	5440	5430	86
373	20231215	130400	504569290	5440	5450	5480	5440	595
374	20231215	130300	501321540	5430	5430	5430	5430	129
375	20231215	130200	500621070	5430	5430	5430	5430	160
376	20231215	130100	499752270	5430	5430	5430	5430	86
377	20231215	130000	499285290	5430	5430	5430	5430	89
378	20231215	125900	498802020	5430	5430	5430	5430	229
379	20231215	125800	497558550	5440	5430	5440	5430	519
380	20231215	125700	494740330	5430	5430	5430	5430	270
381	20231215	125600	493274230	5430	5430	5430	5430	123
382	20231215	125500	492606340	5430	5430	5450	5430	97
383	20231215	125400	492079410	5430	5430	5430	5430	187
384	20231215	125300	491064000	5430	5430	5430	5430	218
385	20231215	125200	489880260	5430	5430	5430	5430	85
386	20231215	125100	489418710	5430	5430	5430	5430	163
387	20231215	125000	488533620	5430	5430	5430	5430	85
388	20231215	124900	488072070	5430	5430	5430	5430	128
389	20231215	124800	487377030	5430	5420	5430	5420	199
390	20231215	124700	486296890	5410	5410	5410	5410	85
391	20231215	124600	485837040	5410	5410	5410	5410	86
392	20231215	124500	485371780	5410	5420	5420	5410	652
393	20231215	124400	481838990	5420	5420	5420	5420	249
394	20231215	124300	480489410	5420	5430	5430	5420	102
395	20231215	124200	479936000	5430	5420	5430	5420	548
396	20231215	124100	476965520	5420	5420	5420	5420	85
397	20231215	124000	476504820	5420	5420	5420	5420	86
398	20231215	123900	476038700	5420	5430	5430	5420	733
399	20231215	123800	472058940	5430	5430	5430	5430	356
400	20231215	123700	470125860	5430	5430	5430	5430	85
401	20231215	123600	469664310	5430	5430	5430	5430	86
402	20231215	123500	469197330	5430	5430	5460	5430	695
403	20231215	123400	465423180	5430	5430	5440	5430	132
404	20231215	123300	464706390	5430	5430	5430	5430	85
405	20231215	123200	464244840	5430	5440	5440	5430	86
406	20231215	123100	463777560	5440	5440	5440	5440	85
407	20231215	123000	463315160	5440	5440	5440	5440	264
408	20231215	122900	461879000	5440	5440	5460	5440	131
409	20231215	122800	461166320	5440	5440	5440	5440	86
410	20231215	122700	460698480	5440	5440	5440	5440	85
411	20231215	122600	460236080	5440	5440	5440	5440	138
412	20231215	122500	459485360	5450	5450	5450	5450	83
413	20231215	122400	459033010	5450	5450	5450	5450	132
414	20231215	122300	458313610	5450	5450	5450	5450	97
415	20231215	122200	457784960	5450	5450	5460	5450	92
416	20231215	122100	457283500	5450	5440	5450	5440	153
417	20231215	122000	456451110	5440	5440	5440	5440	107
418	20231215	121900	455869030	5440	5440	5440	5440	128
419	20231215	121800	455172710	5440	5440	5440	5440	86
420	20231215	121700	454704870	5440	5440	5440	5440	96
421	20231215	121600	454182630	5440	5440	5440	5440	86
422	20231215	121500	453714790	5440	5440	5440	5440	85
423	20231215	121400	453252390	5440	5450	5450	5440	129
424	20231215	121300	452550230	5440	5450	5450	5440	196
425	20231215	121200	451482890	5450	5440	5450	5440	632
426	20231215	121100	448039350	5440	5440	5440	5430	143
427	20231215	121000	447262210	5440	5440	5440	5440	126
428	20231215	120900	446576770	5450	5440	5450	5440	186
429	20231215	120800	445563930	5440	5450	5450	5440	189
430	20231215	120700	444535750	5440	5440	5440	5440	86
431	20231215	120600	444067910	5440	5450	5450	5440	145
432	20231215	120500	443278520	5450	5450	5450	5450	164
433	20231215	120400	442384720	5450	5440	5480	5440	89
434	20231215	120300	441900060	5470	5450	5470	5450	93
435	20231215	120200	441393150	5450	5450	5450	5450	85
436	20231215	120100	440929900	5450	5460	5460	5450	114
437	20231215	120000	440308320	5460	5460	5460	5460	100
438	20231215	115900	439762320	5460	5450	5460	5450	110
439	20231215	115800	439162150	5450	5450	5450	5450	85
440	20231215	115700	438698900	5450	5450	5450	5450	372
441	20231215	115600	436671500	5450	5470	5470	5450	258
442	20231215	115500	435261400	5450	5450	5450	5450	130
443	20231215	115400	434552900	5450	5450	5450	5450	85
444	20231215	115300	434089650	5450	5450	5450	5450	86
445	20231215	115200	433620950	5470	5450	5470	5450	235
446	20231215	115100	432340000	5450	5450	5470	5450	1126
447	20231215	115000	426183300	5450	5470	5470	5450	3195
448	20231215	114900	408730750	5470	5470	5480	5470	182
449	20231215	114800	407734410	5470	5480	5480	5470	2375
450	20231215	114700	394725320	5490	5490	5490	5480	892
451	20231215	114600	389829600	5490	5490	5490	5490	123
452	20231215	114500	389154330	5490	5500	5510	5490	1856
453	20231215	114400	378947170	5500	5500	5500	5500	118
454	20231215	114300	378298170	5500	5500	5500	5500	86
455	20231215	114200	377825170	5500	5500	5500	5500	85
456	20231215	114100	377357670	5500	5500	5500	5500	86
457	20231215	114000	376884670	5500	5500	5500	5500	133
458	20231215	113900	376153170	5500	5500	5500	5500	86
459	20231215	113800	375680170	5500	5500	5500	5500	85
460	20231215	113700	375212670	5500	5500	5500	5500	256
461	20231215	113600	373804670	5510	5510	5510	5510	210
462	20231215	113500	372647570	5510	5510	5510	5510	178
463	20231215	113400	371666790	5510	5510	5510	5510	136
464	20231215	113300	370917430	5510	5520	5520	5510	910
465	20231215	113200	365903320	5510	5510	5510	5510	89
466	20231215	113100	365412930	5520	5520	5520	5520	83
467	20231215	113000	364954770	5520	5520	5520	5520	128
468	20231215	112900	364248210	5520	5520	5520	5520	0
469	20231215	112800	364248210	5520	5520	5520	5520	0
470	20231215	112700	364248210	5520	5540	5540	5520	680
471	20231215	112600	360492190	5540	5540	5540	5540	100
472	20231215	112500	359938190	5540	5540	5540	5540	0
473	20231215	112400	359938190	5540	5540	5540	5540	75
474	20231215	112300	359522690	5540	5540	5540	5540	0
475	20231215	112200	359522690	5540	5540	5540	5540	0
476	20231215	112100	359522690	5540	5540	5540	5540	4
477	20231215	112000	359500530	5550	5550	5550	5550	171
478	20231215	111900	358551480	5550	5550	5550	5550	0
479	20231215	111800	358551480	5550	5550	5550	5550	22
480	20231215	111700	358429380	5550	5550	5550	5550	20
481	20231215	111600	358318380	5550	5550	5550	5550	17
482	20231215	111500	358224030	5550	5550	5550	5550	361
483	20231215	111400	356220480	5540	5550	5550	5540	2
484	20231215	111300	356209390	5550	5550	5550	5550	5
485	20231215	111200	356181640	5540	5540	5540	5540	134
486	20231215	111100	355439280	5550	5550	5550	5550	15
487	20231215	111000	355356030	5550	5550	5550	5550	30
488	20231215	110900	355189530	5540	5540	5540	5540	100
489	20231215	110800	354635530	5550	5550	5550	5550	6
490	20231215	110700	354602230	5550	5550	5550	5550	11
491	20231215	110600	354541180	5550	5550	5550	5550	6
492	20231215	110500	354507880	5550	5560	5560	5550	31
493	20231215	110400	354335530	5550	5550	5550	5550	217
494	20231215	110300	353131180	5550	5550	5550	5550	422
495	20231215	110200	350789080	5550	5560	5560	5550	120
496	20231215	110100	350122580	5560	5560	5560	5560	1
497	20231215	110000	350117020	5560	5560	5560	5560	1
498	20231215	105900	350111460	5560	5550	5560	5550	1403
499	20231215	105800	342324540	5540	5540	5540	5540	499
500	20231215	105700	339560080	5540	5540	5540	5540	518
501	20231215	105600	336690360	5540	5540	5540	5540	1
502	20231215	105500	336684820	5520	5520	5520	5520	1
503	20231215	105400	336679300	5540	5540	5540	5540	500
504	20231215	105300	333909300	5520	5530	5530	5520	1000
505	20231215	105200	328379870	5530	5550	5550	5530	489
506	20231215	105100	325667500	5540	5540	5540	5540	50
507	20231215	105000	325390500	5540	5540	5540	5540	100
508	20231215	104900	324836500	5540	5540	5540	5540	0
509	20231215	104800	324836500	5540	5540	5540	5540	25
510	20231215	104700	324698000	5530	5540	5540	5530	124
511	20231215	104600	324011440	5540	5540	5540	5540	400
512	20231215	104500	321795440	5540	5540	5540	5540	400
513	20231215	104400	319579440	5550	5550	5550	5550	50
514	20231215	104300	319301940	5540	5540	5540	5540	152
515	20231215	104200	318459860	5540	5540	5540	5540	73
516	20231215	104100	318055440	5540	5540	5540	5540	120
517	20231215	104000	317390640	5550	5550	5550	5550	0
518	20231215	103900	317390640	5550	5550	5550	5550	5
519	20231215	103800	317362890	5540	5540	5540	5540	1
520	20231215	103700	317357350	5540	5540	5540	5540	450
521	20231215	103600	314864350	5540	5540	5540	5540	289
522	20231215	103500	313263290	5540	5550	5550	5540	5
523	20231215	103400	313235550	5540	5540	5540	5540	25
524	20231215	103300	313097050	5540	5540	5550	5540	167
525	20231215	103200	312171740	5540	5540	5540	5540	35
526	20231215	103100	311977840	5550	5550	5550	5550	1
527	20231215	103000	311972290	5550	5550	5550	5550	12
528	20231215	102900	311905690	5540	5540	5540	5540	300
529	20231215	102800	310243690	5550	5550	5550	5550	187
530	20231215	102700	309205840	5550	5560	5560	5550	220
531	20231215	102600	307983840	5560	5550	5560	5550	248
532	20231215	102500	306607360	5550	5560	5570	5550	1288
533	20231215	102400	299447210	5560	5560	5560	5560	1455
534	20231215	102300	291357410	5550	5550	5550	5550	670
535	20231215	102200	287638910	5550	5550	5550	5550	4377
536	20231215	102100	263346560	5550	5540	5550	5540	294
537	20231215	102000	261714880	5540	5540	5540	5540	1172
538	20231215	101900	255222000	5540	5540	5550	5540	62
539	20231215	101800	254878370	5550	5560	5560	5550	2281
540	20231215	101700	242208970	5550	5550	5560	5550	142
541	20231215	101600	241419860	5550	5550	5550	5550	415
542	20231215	101500	239116610	5550	5540	5550	5540	375
543	20231215	101400	237035770	5540	5550	5560	5540	2087
544	20231215	101300	225452850	5550	5530	5550	5530	1006
545	20231215	101200	219869590	5540	5540	5540	5540	2322
546	20231215	101100	207005710	5530	5530	5530	5530	0
547	20231215	101000	207005710	5530	5530	5530	5530	141
548	20231215	100900	206225980	5540	5530	5540	5530	126
549	20231215	100800	205529190	5540	5540	5540	5540	0
550	20231215	100700	205529190	5540	5540	5540	5540	3
551	20231215	100600	205512570	5530	5540	5540	5530	261
552	20231215	100500	204067040	5540	5520	5540	5520	51
553	20231215	100400	203784520	5540	5530	5540	5530	412
554	20231215	100300	201502150	5540	5540	5540	5540	0
555	20231215	100200	201502150	5540	5540	5540	5540	126
556	20231215	100100	200804110	5540	5540	5540	5540	1010
557	20231215	100000	195208710	5530	5540	5540	5530	380
558	20231215	095900	193105610	5540	5540	5550	5540	128
559	20231215	095800	192396060	5550	5540	5550	5540	300
560	20231215	095700	190732060	5550	5530	5550	5500	4746
561	20231215	095600	164487770	5530	5510	5530	5510	429
562	20231215	095500	162119240	5510	5510	5510	5510	0
563	20231215	095400	162119240	5510	5520	5520	5510	7
564	20231215	095300	162080610	5520	5520	5520	5520	59
565	20231215	095200	161754930	5510	5520	5520	5510	300
566	20231215	095100	160101000	5520	5520	5520	5520	128
567	20231215	095000	159394440	5520	5520	5520	5520	57
568	20231215	094900	159079800	5520	5520	5520	5520	85
569	20231215	094800	158610600	5530	5530	5530	5530	0
570	20231215	094700	158610600	5530	5530	5530	5530	0
571	20231215	094600	158610600	5530	5530	5530	5530	149
572	20231215	094500	157786630	5530	5520	5530	5520	21
573	20231215	094400	157670600	5530	5530	5530	5530	189
574	20231215	094300	156625430	5530	5530	5530	5530	42
575	20231215	094200	156393170	5520	5520	5520	5520	203
576	20231215	094100	155272610	5520	5520	5520	5520	351
577	20231215	094000	153335090	5520	5520	5520	5520	208
578	20231215	093900	152186930	5520	5530	5530	5520	12
579	20231215	093800	152120680	5540	5530	5540	5520	821
580	20231215	093700	147581710	5530	5490	5530	5490	6860
581	20231215	093600	109739380	5500	5490	5500	5490	837
582	20231215	093500	105137130	5490	5490	5490	5490	245
583	20231215	093400	103792080	5510	5510	5510	5510	1
584	20231215	093300	103786570	5510	5510	5510	5500	54
585	20231215	093200	103489040	5510	5510	5510	5510	3
586	20231215	093100	103472510	5520	5490	5520	5490	5117
587	20231215	093000	75312010	5490	5490	5490	5490	0
588	20231215	092900	75312010	5490	5490	5490	5490	1
589	20231215	092800	75306520	5490	5490	5490	5490	205
590	20231215	092700	74181070	5490	5510	5510	5490	116
591	20231215	092600	73541930	5510	5500	5510	5500	405
592	20231215	092500	71310630	5500	5500	5500	5500	32
593	20231215	092400	71134630	5500	5510	5510	5500	909
594	20231215	092300	66126050	5520	5500	5520	5490	1512
595	20231215	092200	57801440	5480	5480	5500	5480	1287
596	20231215	092100	50740410	5480	5500	5500	5480	622
597	20231215	092000	47324540	5500	5490	5500	5490	435
598	20231215	091900	44932450	5490	5480	5490	5480	431
599	20231215	091800	42569560	5470	5440	5470	5440	3079
600	20231215	091700	25760740	5450	5450	5450	5450	5
601	20231215	091600	25733490	5450	5460	5460	5430	355
602	20231215	091500	23801310	5460	5420	5460	5400	221
603	20231215	091400	22607210	5460	5450	5460	5450	258
604	20231215	091300	21200550	5420	5420	5420	5420	169
605	20231215	091200	20284570	5420	5400	5420	5400	94
606	20231215	091100	19776510	5400	5390	5420	5360	239
607	20231215	091000	18493660	5370	5380	5400	5370	1312
608	20231215	090900	11424540	5350	5360	5360	5350	95
609	20231215	090800	10915690	5380	5380	5380	5380	0
610	20231215	090700	10915690	5380	5380	5380	5380	100
611	20231215	090600	10377690	5380	5380	5380	5380	350
612	20231215	090500	8494690	5350	5350	5350	5350	0
613	20231215	090400	8494690	5350	5350	5350	5350	0
614	20231215	090300	8494690	5350	5350	5350	5350	9
615	20231215	090200	8446540	5350	5350	5350	5350	400
616	20231215	090100	6306540	5340	5340	5340	5340	0
617	20231215	090000	6306540	5340	5340	5340	5340	1181