KissMeData/097870/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200100	538183710	7470	7470	7470	7470	6541
3	20231222	200000	538183710	7470	7470	7470	7470	0
4	20231222	195900	538183710	7470	7470	7470	7470	0
5	20231222	195800	538183710	7470	7470	7470	7470	0
6	20231222	195700	538183710	7470	7470	7470	7470	0
7	20231222	195600	538183710	7470	7470	7470	7470	0
8	20231222	195500	538183710	7470	7470	7470	7470	0
9	20231222	195400	538183710	7470	7470	7470	7470	0
10	20231222	195300	538183710	7470	7470	7470	7470	0
11	20231222	195200	538183710	7470	7470	7470	7470	0
12	20231222	195100	538183710	7470	7470	7470	7470	0
13	20231222	195000	538183710	7470	7470	7470	7470	0
14	20231222	194900	538183710	7470	7470	7470	7470	0
15	20231222	194800	538183710	7470	7470	7470	7470	0
16	20231222	194700	538183710	7470	7470	7470	7470	0
17	20231222	194600	538183710	7470	7470	7470	7470	0
18	20231222	194500	538183710	7470	7470	7470	7470	0
19	20231222	194400	538183710	7470	7470	7470	7470	0
20	20231222	194300	538183710	7470	7470	7470	7470	0
21	20231222	194200	538183710	7470	7470	7470	7470	0
22	20231222	194100	538183710	7470	7470	7470	7470	0
23	20231222	194000	538183710	7470	7470	7470	7470	0
24	20231222	193900	538183710	7470	7470	7470	7470	0
25	20231222	193800	538183710	7470	7470	7470	7470	0
26	20231222	193700	538183710	7470	7470	7470	7470	0
27	20231222	193600	538183710	7470	7470	7470	7470	0
28	20231222	193500	538183710	7470	7470	7470	7470	0
29	20231222	193400	538183710	7470	7470	7470	7470	0
30	20231222	193300	538183710	7470	7470	7470	7470	0
31	20231222	193200	538183710	7470	7470	7470	7470	0
32	20231222	193100	538183710	7470	7470	7470	7470	6541
33	20231222	193000	538183710	7470	7470	7470	7470	0
34	20231222	192900	538183710	7470	7470	7470	7470	0
35	20231222	192800	538183710	7470	7470	7470	7470	0
36	20231222	192700	538183710	7470	7470	7470	7470	0
37	20231222	192600	538183710	7470	7470	7470	7470	0
38	20231222	192500	538183710	7470	7470	7470	7470	0
39	20231222	192400	538183710	7470	7470	7470	7470	0
40	20231222	192300	538183710	7470	7470	7470	7470	0
41	20231222	192200	538183710	7470	7470	7470	7470	0
42	20231222	192100	538183710	7470	7470	7470	7470	0
43	20231222	192000	538183710	7470	7470	7470	7470	0
44	20231222	191900	538183710	7470	7470	7470	7470	0
45	20231222	191800	538183710	7470	7470	7470	7470	0
46	20231222	191700	538183710	7470	7470	7470	7470	0
47	20231222	191600	538183710	7470	7470	7470	7470	0
48	20231222	191500	538183710	7470	7470	7470	7470	0
49	20231222	191400	538183710	7470	7470	7470	7470	0
50	20231222	191300	538183710	7470	7470	7470	7470	0
51	20231222	191200	538183710	7470	7470	7470	7470	0
52	20231222	191100	538183710	7470	7470	7470	7470	0
53	20231222	191000	538183710	7470	7470	7470	7470	0
54	20231222	190900	538183710	7470	7470	7470	7470	0
55	20231222	190800	538183710	7470	7470	7470	7470	0
56	20231222	190700	538183710	7470	7470	7470	7470	0
57	20231222	190600	538183710	7470	7470	7470	7470	0
58	20231222	190500	538183710	7470	7470	7470	7470	0
59	20231222	190400	538183710	7470	7470	7470	7470	0
60	20231222	190300	538183710	7470	7470	7470	7470	0
61	20231222	190200	538183710	7470	7470	7470	7470	0
62	20231222	190100	538183710	7470	7470	7470	7470	6541
63	20231222	190000	538183710	7470	7470	7470	7470	0
64	20231222	185900	538183710	7470	7470	7470	7470	0
65	20231222	185800	538183710	7470	7470	7470	7470	0
66	20231222	185700	538183710	7470	7470	7470	7470	0
67	20231222	185600	538183710	7470	7470	7470	7470	0
68	20231222	185500	538183710	7470	7470	7470	7470	0
69	20231222	185400	538183710	7470	7470	7470	7470	0
70	20231222	185300	538183710	7470	7470	7470	7470	0
71	20231222	185200	538183710	7470	7470	7470	7470	0
72	20231222	185100	538183710	7470	7470	7470	7470	0
73	20231222	185000	538183710	7470	7470	7470	7470	0
74	20231222	184900	538183710	7470	7470	7470	7470	0
75	20231222	184800	538183710	7470	7470	7470	7470	0
76	20231222	184700	538183710	7470	7470	7470	7470	0
77	20231222	184600	538183710	7470	7470	7470	7470	0
78	20231222	184500	538183710	7470	7470	7470	7470	0
79	20231222	184400	538183710	7470	7470	7470	7470	0
80	20231222	184300	538183710	7470	7470	7470	7470	0
81	20231222	184200	538183710	7470	7470	7470	7470	0
82	20231222	184100	538183710	7470	7470	7470	7470	0
83	20231222	184000	538183710	7470	7470	7470	7470	0
84	20231222	183900	538183710	7470	7470	7470	7470	0
85	20231222	183800	538183710	7470	7470	7470	7470	0
86	20231222	183700	538183710	7470	7470	7470	7470	0
87	20231222	183600	538183710	7470	7470	7470	7470	0
88	20231222	183500	538183710	7470	7470	7470	7470	0
89	20231222	183400	538183710	7470	7470	7470	7470	0
90	20231222	183300	538183710	7470	7470	7470	7470	0
91	20231222	183200	538183710	7470	7470	7470	7470	0
92	20231222	183100	538183710	7470	7470	7470	7470	6541
93	20231222	183000	538183710	7470	7470	7470	7470	0
94	20231222	182900	538183710	7470	7470	7470	7470	0
95	20231222	182800	538183710	7470	7470	7470	7470	0
96	20231222	182700	538183710	7470	7470	7470	7470	0
97	20231222	182600	538183710	7470	7470	7470	7470	0
98	20231222	182500	538183710	7470	7470	7470	7470	0
99	20231222	182400	538183710	7470	7470	7470	7470	0
100	20231222	182300	538183710	7470	7470	7470	7470	0
101	20231222	182200	538183710	7470	7470	7470	7470	0
102	20231222	182100	538183710	7470	7470	7470	7470	0
103	20231222	182000	538183710	7470	7470	7470	7470	0
104	20231222	181900	538183710	7470	7470	7470	7470	0
105	20231222	181800	538183710	7470	7470	7470	7470	0
106	20231222	181700	538183710	7470	7470	7470	7470	0
107	20231222	181600	538183710	7470	7470	7470	7470	0
108	20231222	181500	538183710	7470	7470	7470	7470	0
109	20231222	181400	538183710	7470	7470	7470	7470	0
110	20231222	181300	538183710	7470	7470	7470	7470	0
111	20231222	181200	538183710	7470	7470	7470	7470	0
112	20231222	181100	538183710	7470	7470	7470	7470	0
113	20231222	181000	538183710	7470	7470	7470	7470	0
114	20231222	180900	538183710	7470	7470	7470	7470	0
115	20231222	180800	538183710	7470	7470	7470	7470	0
116	20231222	180700	538183710	7470	7470	7470	7470	0
117	20231222	180600	538183710	7470	7470	7470	7470	0
118	20231222	180500	538183710	7470	7470	7470	7470	0
119	20231222	180400	538183710	7470	7470	7470	7470	0
120	20231222	180300	538183710	7470	7470	7470	7470	0
121	20231222	180200	538183710	7470	7470	7470	7470	0
122	20231222	180100	538183710	7470	7470	7470	7470	6541
123	20231222	180000	538183710	7470	7470	7470	7470	0
124	20231222	175900	538183710	7470	7470	7470	7470	0
125	20231222	175800	538183710	7470	7470	7470	7470	0
126	20231222	175700	538183710	7470	7470	7470	7470	0
127	20231222	175600	538183710	7470	7470	7470	7470	0
128	20231222	175500	538183710	7470	7470	7470	7470	0
129	20231222	175400	538183710	7470	7470	7470	7470	0
130	20231222	175300	538183710	7470	7470	7470	7470	0
131	20231222	175200	538183710	7470	7470	7470	7470	0
132	20231222	175100	538183710	7470	7470	7470	7470	0
133	20231222	175000	538183710	7470	7470	7470	7470	0
134	20231222	174900	538183710	7470	7470	7470	7470	0
135	20231222	174800	538183710	7470	7470	7470	7470	0
136	20231222	174700	538183710	7470	7470	7470	7470	0
137	20231222	174600	538183710	7470	7470	7470	7470	0
138	20231222	174500	538183710	7470	7470	7470	7470	0
139	20231222	174400	538183710	7470	7470	7470	7470	0
140	20231222	174300	538183710	7470	7470	7470	7470	0
141	20231222	174200	538183710	7470	7470	7470	7470	0
142	20231222	174100	538183710	7470	7470	7470	7470	0
143	20231222	174000	538183710	7470	7470	7470	7470	0
144	20231222	173900	538183710	7470	7470	7470	7470	0
145	20231222	173800	538183710	7470	7470	7470	7470	0
146	20231222	173700	538183710	7470	7470	7470	7470	0
147	20231222	173600	538183710	7470	7470	7470	7470	0
148	20231222	173500	538183710	7470	7470	7470	7470	0
149	20231222	173400	538183710	7470	7470	7470	7470	0
150	20231222	173300	538183710	7470	7470	7470	7470	0
151	20231222	173200	538183710	7470	7470	7470	7470	0
152	20231222	173100	538183710	7470	7470	7470	7470	6541
153	20231222	173000	538183710	7470	7470	7470	7470	0
154	20231222	172900	538183710	7470	7470	7470	7470	0
155	20231222	172800	538183710	7470	7470	7470	7470	0
156	20231222	172700	538183710	7470	7470	7470	7470	0
157	20231222	172600	538183710	7470	7470	7470	7470	0
158	20231222	172500	538183710	7470	7470	7470	7470	0
159	20231222	172400	538183710	7470	7470	7470	7470	0
160	20231222	172300	538183710	7470	7470	7470	7470	0
161	20231222	172200	538183710	7470	7470	7470	7470	0
162	20231222	172100	538183710	7470	7470	7470	7470	0
163	20231222	172000	538183710	7470	7470	7470	7470	0
164	20231222	171900	538183710	7470	7470	7470	7470	0
165	20231222	171800	538183710	7470	7470	7470	7470	0
166	20231222	171700	538183710	7470	7470	7470	7470	0
167	20231222	171600	538183710	7470	7470	7470	7470	0
168	20231222	171500	538183710	7470	7470	7470	7470	0
169	20231222	171400	538183710	7470	7470	7470	7470	0
170	20231222	171300	538183710	7470	7470	7470	7470	0
171	20231222	171200	538183710	7470	7470	7470	7470	0
172	20231222	171100	538183710	7470	7470	7470	7470	0
173	20231222	171000	538183710	7470	7470	7470	7470	0
174	20231222	170900	538183710	7470	7470	7470	7470	0
175	20231222	170800	538183710	7470	7470	7470	7470	0
176	20231222	170700	538183710	7470	7470	7470	7470	0
177	20231222	170600	538183710	7470	7470	7470	7470	0
178	20231222	170500	538183710	7470	7470	7470	7470	0
179	20231222	170400	538183710	7470	7470	7470	7470	0
180	20231222	170300	538183710	7470	7470	7470	7470	0
181	20231222	170200	538183710	7470	7470	7470	7470	0
182	20231222	170100	538183710	7470	7470	7470	7470	6541
183	20231222	170000	538183710	7470	7470	7470	7470	0
184	20231222	165900	538183710	7470	7470	7470	7470	0
185	20231222	165800	538183710	7470	7470	7470	7470	0
186	20231222	165700	538183710	7470	7470	7470	7470	0
187	20231222	165600	538183710	7470	7470	7470	7470	0
188	20231222	165500	538183710	7470	7470	7470	7470	0
189	20231222	165400	538183710	7470	7470	7470	7470	0
190	20231222	165300	538183710	7470	7470	7470	7470	0
191	20231222	165200	538183710	7470	7470	7470	7470	0
192	20231222	165100	538183710	7470	7470	7470	7470	0
193	20231222	165000	538183710	7470	7470	7470	7470	0
194	20231222	164900	538183710	7470	7470	7470	7470	0
195	20231222	164800	538183710	7470	7470	7470	7470	0
196	20231222	164700	538183710	7470	7470	7470	7470	0
197	20231222	164600	538183710	7470	7470	7470	7470	0
198	20231222	164500	538183710	7470	7470	7470	7470	0
199	20231222	164400	538183710	7470	7470	7470	7470	0
200	20231222	164300	538183710	7470	7470	7470	7470	0
201	20231222	164200	538183710	7470	7470	7470	7470	0
202	20231222	164100	538183710	7470	7470	7470	7470	0
203	20231222	164000	538183710	7470	7470	7470	7470	0
204	20231222	163900	538183710	7470	7470	7470	7470	0
205	20231222	163800	538183710	7470	7470	7470	7470	0
206	20231222	163700	538183710	7470	7470	7470	7470	0
207	20231222	163600	538183710	7470	7470	7470	7470	0
208	20231222	163500	538183710	7470	7470	7470	7470	0
209	20231222	163400	538183710	7470	7470	7470	7470	0
210	20231222	163300	538183710	7470	7470	7470	7470	0
211	20231222	163200	538183710	7470	7470	7470	7470	0
212	20231222	163100	538183710	7470	7470	7470	7470	6541
213	20231222	163000	538183710	7470	7470	7470	7470	0
214	20231222	162900	538183710	7470	7470	7470	7470	0
215	20231222	162800	538183710	7470	7470	7470	7470	0
216	20231222	162700	538183710	7470	7470	7470	7470	0
217	20231222	162600	538183710	7470	7470	7470	7470	0
218	20231222	162500	538183710	7470	7470	7470	7470	0
219	20231222	162400	538183710	7470	7470	7470	7470	0
220	20231222	162300	538183710	7470	7470	7470	7470	0
221	20231222	162200	538183710	7470	7470	7470	7470	0
222	20231222	162100	538183710	7470	7470	7470	7470	0
223	20231222	162000	538183710	7470	7470	7470	7470	0
224	20231222	161900	538183710	7470	7470	7470	7470	0
225	20231222	161800	538183710	7470	7470	7470	7470	0
226	20231222	161700	538183710	7470	7470	7470	7470	0
227	20231222	161600	538183710	7470	7470	7470	7470	0
228	20231222	161500	538183710	7470	7470	7470	7470	0
229	20231222	161400	538183710	7470	7470	7470	7470	0
230	20231222	161300	538183710	7470	7470	7470	7470	0
231	20231222	161200	538183710	7470	7470	7470	7470	0
232	20231222	161100	538183710	7470	7470	7470	7470	0
233	20231222	161000	538183710	7470	7470	7470	7470	0
234	20231222	160900	538183710	7470	7470	7470	7470	0
235	20231222	160800	538183710	7470	7470	7470	7470	0
236	20231222	160700	538183710	7470	7470	7470	7470	0
237	20231222	160600	538183710	7470	7470	7470	7470	0
238	20231222	160500	538183710	7470	7470	7470	7470	0
239	20231222	160400	538183710	7470	7470	7470	7470	0
240	20231222	160300	538183710	7470	7470	7470	7470	0
241	20231222	160200	538183710	7470	7470	7470	7470	0
242	20231222	160100	538183710	7470	7470	7470	7470	6541
243	20231222	160000	538183710	7470	7470	7470	7470	0
244	20231222	155900	538183710	7470	7470	7470	7470	0
245	20231222	155800	538183710	7470	7470	7470	7470	0
246	20231222	155700	538183710	7470	7470	7470	7470	0
247	20231222	155600	538183710	7470	7470	7470	7470	0
248	20231222	155500	538183710	7470	7470	7470	7470	0
249	20231222	155400	538183710	7470	7470	7470	7470	0
250	20231222	155300	538183710	7470	7470	7470	7470	0
251	20231222	155200	538183710	7470	7470	7470	7470	0
252	20231222	155100	538183710	7470	7470	7470	7470	0
253	20231222	155000	538183710	7470	7470	7470	7470	0
254	20231222	154900	538183710	7470	7470	7470	7470	0
255	20231222	154800	538183710	7470	7470	7470	7470	0
256	20231222	154700	538183710	7470	7470	7470	7470	0
257	20231222	154600	538183710	7470	7470	7470	7470	0
258	20231222	154500	538183710	7470	7470	7470	7470	0
259	20231222	154400	538183710	7470	7470	7470	7470	0
260	20231222	154300	538183710	7470	7470	7470	7470	0
261	20231222	154200	538183710	7470	7470	7470	7470	0
262	20231222	154100	538183710	7470	7470	7470	7470	0
263	20231222	154000	538183710	7470	7470	7470	7470	0
264	20231222	153900	538183710	7470	7470	7470	7470	0
265	20231222	153800	538183710	7470	7470	7470	7470	0
266	20231222	153700	538183710	7470	7470	7470	7470	0
267	20231222	153600	538183710	7470	7470	7470	7470	0
268	20231222	153500	538183710	7470	7470	7470	7470	0
269	20231222	153400	538183710	7470	7470	7470	7470	0
270	20231222	153300	538183710	7470	7470	7470	7470	0
271	20231222	153200	538183710	7470	7470	7470	7470	0
272	20231222	153100	538183710	7470	7470	7470	7470	6541
273	20231222	153000	538183710	7470	7470	7470	7470	6541
274	20231222	152900	489322440	7430	7430	7430	7430	0
275	20231222	152800	489322440	7430	7430	7430	7430	0
276	20231222	152700	489322440	7430	7430	7430	7430	0
277	20231222	152600	489322440	7430	7430	7430	7430	0
278	20231222	152500	489322440	7430	7430	7430	7430	0
279	20231222	152400	489322440	7430	7430	7430	7430	0
280	20231222	152300	489322440	7430	7430	7430	7430	0
281	20231222	152200	489322440	7430	7430	7430	7430	0
282	20231222	152100	489322440	7430	7430	7430	7430	0
283	20231222	152000	489322440	7430	7430	7430	7430	0
284	20231222	151900	489322440	7430	7410	7430	7410	51
285	20231222	151800	488943530	7410	7410	7430	7410	62
286	20231222	151700	488483250	7410	7410	7410	7410	0
287	20231222	151600	488483250	7410	7420	7420	7410	13
288	20231222	151500	488386910	7410	7410	7440	7410	486
289	20231222	151400	484784750	7440	7410	7440	7410	103
290	20231222	151300	484020230	7400	7420	7420	7400	2000
291	20231222	151200	469209430	7450	7410	7450	7410	197
292	20231222	151100	467745500	7440	7440	7440	7440	68
293	20231222	151000	467239580	7400	7410	7410	7400	114
294	20231222	150900	466395970	7430	7430	7440	7430	102
295	20231222	150800	465638100	7430	7420	7430	7420	929
296	20231222	150700	458736170	7410	7410	7410	7410	0
297	20231222	150600	458736170	7410	7400	7410	7400	418
298	20231222	150500	455641090	7400	7400	7400	7400	0
299	20231222	150400	455641090	7400	7400	7400	7400	0
300	20231222	150300	455641090	7400	7400	7400	7400	0
301	20231222	150200	455641090	7400	7400	7400	7400	418
302	20231222	150100	452547890	7400	7400	7400	7400	535
303	20231222	150000	448588890	7400	7400	7400	7400	573
304	20231222	145900	444348690	7400	7400	7400	7400	10
305	20231222	145800	444274690	7400	7400	7400	7400	0
306	20231222	145700	444274690	7400	7400	7400	7400	987
307	20231222	145600	436970890	7390	7390	7390	7390	50
308	20231222	145500	436601390	7400	7400	7400	7400	253
309	20231222	145400	434729190	7400	7400	7400	7400	247
310	20231222	145300	432901390	7400	7400	7400	7400	10
311	20231222	145200	432827390	7400	7400	7400	7400	1000
312	20231222	145100	425427390	7400	7400	7400	7400	291
313	20231222	145000	423273990	7400	7400	7400	7400	0
314	20231222	144900	423273990	7400	7400	7400	7400	0
315	20231222	144800	423273990	7400	7400	7400	7400	1700
316	20231222	144700	410693990	7400	7400	7400	7400	67
317	20231222	144600	410198190	7410	7410	7410	7410	0
318	20231222	144500	410198190	7410	7410	7410	7410	9
319	20231222	144400	410131500	7400	7400	7400	7400	89
320	20231222	144300	409472900	7400	7400	7400	7400	212
321	20231222	144200	407904100	7400	7400	7400	7400	0
322	20231222	144100	407904100	7400	7400	7400	7400	176
323	20231222	144000	406601700	7400	7400	7400	7400	130
324	20231222	143900	405639700	7400	7400	7400	7400	0
325	20231222	143800	405639700	7400	7400	7400	7400	1
326	20231222	143700	405632300	7410	7410	7410	7410	0
327	20231222	143600	405632300	7410	7410	7410	7410	52
328	20231222	143500	405246980	7410	7410	7410	7410	101
329	20231222	143400	404498570	7400	7400	7400	7400	20
330	20231222	143300	404350570	7400	7400	7400	7400	2
331	20231222	143200	404335770	7400	7400	7400	7400	0
332	20231222	143100	404335770	7400	7400	7400	7400	0
333	20231222	143000	404335770	7400	7400	7400	7400	3
334	20231222	142900	404313570	7410	7420	7420	7410	511
335	20231222	142800	400526960	7420	7420	7420	7420	0
336	20231222	142700	400526960	7420	7420	7420	7420	0
337	20231222	142600	400526960	7420	7420	7420	7420	3
338	20231222	142500	400504700	7420	7390	7420	7390	2
339	20231222	142400	400489890	7390	7390	7390	7390	12
340	20231222	142300	400401210	7390	7390	7390	7390	0
341	20231222	142200	400401210	7390	7390	7390	7390	0
342	20231222	142100	400401210	7390	7390	7390	7390	0
343	20231222	142000	400401210	7390	7390	7390	7390	0
344	20231222	141900	400401210	7390	7390	7390	7390	0
345	20231222	141800	400401210	7390	7390	7390	7390	0
346	20231222	141700	400401210	7390	7390	7390	7390	41
347	20231222	141600	400098220	7390	7390	7390	7390	0
348	20231222	141500	400098220	7390	7390	7390	7390	0
349	20231222	141400	400098220	7390	7390	7390	7380	506
350	20231222	141300	396358910	7380	7380	7380	7380	0
351	20231222	141200	396358910	7380	7380	7380	7380	0
352	20231222	141100	396358910	7380	7380	7380	7380	10
353	20231222	141000	396285110	7410	7410	7410	7410	0
354	20231222	140900	396285110	7410	7410	7410	7410	1
355	20231222	140800	396277700	7370	7370	7370	7370	0
356	20231222	140700	396277700	7370	7370	7370	7370	0
357	20231222	140600	396277700	7370	7380	7380	7370	151
358	20231222	140500	395164240	7380	7380	7380	7380	697
359	20231222	140400	390020380	7390	7390	7390	7390	100
360	20231222	140300	389281380	7390	7390	7390	7390	1
361	20231222	140200	389273990	7420	7420	7420	7420	0
362	20231222	140100	389273990	7420	7420	7420	7400	80
363	20231222	140000	388680990	7420	7400	7420	7400	275
364	20231222	135900	386642390	7400	7420	7420	7400	111
365	20231222	135800	385818910	7420	7420	7420	7420	14
366	20231222	135700	385715030	7420	7390	7420	7390	2991
367	20231222	135600	363574930	7370	7370	7370	7370	160
368	20231222	135500	362395730	7370	7370	7370	7370	0
369	20231222	135400	362395730	7370	7370	7370	7370	0
370	20231222	135300	362395730	7370	7370	7370	7370	0
371	20231222	135200	362395730	7370	7370	7370	7370	0
372	20231222	135100	362395730	7370	7380	7380	7370	134
373	20231222	135000	361407820	7380	7380	7380	7380	0
374	20231222	134900	361407820	7380	7380	7380	7380	0
375	20231222	134800	361407820	7380	7380	7380	7380	182
376	20231222	134700	360064660	7380	7380	7380	7380	0
377	20231222	134600	360064660	7380	7380	7380	7380	0
378	20231222	134500	360064660	7380	7380	7380	7380	0
379	20231222	134400	360064660	7380	7380	7380	7380	121
380	20231222	134300	359171680	7380	7380	7380	7380	10
381	20231222	134200	359097880	7370	7370	7370	7370	0
382	20231222	134100	359097880	7370	7370	7370	7370	64
383	20231222	134000	358626200	7370	7370	7370	7370	0
384	20231222	133900	358626200	7370	7370	7370	7370	0
385	20231222	133800	358626200	7370	7370	7370	7370	123
386	20231222	133700	357719690	7370	7370	7370	7370	6
387	20231222	133600	357675470	7370	7370	7370	7370	0
388	20231222	133500	357675470	7370	7370	7370	7370	0
389	20231222	133400	357675470	7370	7370	7370	7370	0
390	20231222	133300	357675470	7370	7370	7370	7370	20
391	20231222	133200	357528070	7370	7370	7370	7370	0
392	20231222	133100	357528070	7370	7370	7370	7370	30
393	20231222	133000	357306970	7380	7380	7380	7380	0
394	20231222	132900	357306970	7380	7380	7380	7380	0
395	20231222	132800	357306970	7380	7380	7380	7380	0
396	20231222	132700	357306970	7380	7380	7380	7380	0
397	20231222	132600	357306970	7380	7380	7380	7380	0
398	20231222	132500	357306970	7380	7380	7380	7380	100
399	20231222	132400	356568970	7370	7380	7380	7370	4718
400	20231222	132300	321787680	7380	7380	7380	7380	0
401	20231222	132200	321787680	7380	7380	7380	7380	12
402	20231222	132100	321699120	7380	7380	7380	7380	0
403	20231222	132000	321699120	7380	7380	7380	7380	6
404	20231222	131900	321654840	7380	7380	7380	7380	0
405	20231222	131800	321654840	7380	7380	7380	7380	0
406	20231222	131700	321654840	7380	7380	7380	7380	0
407	20231222	131600	321654840	7380	7380	7380	7380	0
408	20231222	131500	321654840	7380	7380	7380	7380	0
409	20231222	131400	321654840	7380	7380	7380	7380	0
410	20231222	131300	321654840	7380	7380	7380	7380	300
411	20231222	131200	319440840	7380	7380	7380	7380	0
412	20231222	131100	319440840	7380	7380	7380	7380	0
413	20231222	131000	319440840	7380	7380	7380	7380	0
414	20231222	130900	319440840	7380	7380	7380	7380	1
415	20231222	130800	319433460	7390	7390	7390	7390	0
416	20231222	130700	319433460	7390	7390	7390	7390	0
417	20231222	130600	319433460	7390	7390	7390	7390	110
418	20231222	130500	318620560	7400	7400	7400	7400	15
419	20231222	130400	318509560	7390	7390	7390	7390	0
420	20231222	130300	318509560	7390	7390	7390	7390	0
421	20231222	130200	318509560	7390	7390	7390	7390	0
422	20231222	130100	318509560	7390	7390	7390	7390	0
423	20231222	130000	318509560	7390	7390	7390	7390	0
424	20231222	125900	318509560	7390	7400	7400	7390	322
425	20231222	125800	316129420	7400	7400	7400	7400	0
426	20231222	125700	316129420	7400	7400	7400	7400	0
427	20231222	125600	316129420	7400	7400	7400	7400	1
428	20231222	125500	316122020	7410	7410	7410	7410	10
429	20231222	125400	316047920	7410	7410	7410	7410	209
430	20231222	125300	314499230	7410	7410	7410	7410	355
431	20231222	125200	311868680	7410	7410	7410	7410	12
432	20231222	125100	311779760	7410	7410	7410	7410	20
433	20231222	125000	311631560	7400	7400	7400	7400	0
434	20231222	124900	311631560	7400	7400	7400	7400	21
435	20231222	124800	311476160	7400	7400	7400	7400	0
436	20231222	124700	311476160	7400	7400	7400	7400	0
437	20231222	124600	311476160	7400	7400	7400	7400	0
438	20231222	124500	311476160	7400	7400	7400	7400	0
439	20231222	124400	311476160	7400	7400	7400	7400	0
440	20231222	124300	311476160	7400	7400	7400	7400	0
441	20231222	124200	311476160	7400	7400	7400	7400	25
442	20231222	124100	311291160	7400	7400	7400	7400	0
443	20231222	124000	311291160	7400	7400	7400	7400	0
444	20231222	123900	311291160	7400	7400	7400	7400	71
445	20231222	123800	310765760	7390	7390	7390	7390	1
446	20231222	123700	310758370	7400	7400	7400	7400	0
447	20231222	123600	310758370	7400	7400	7400	7400	0
448	20231222	123500	310758370	7400	7400	7400	7400	0
449	20231222	123400	310758370	7400	7400	7400	7400	0
450	20231222	123300	310758370	7400	7400	7400	7400	684
451	20231222	123200	305696770	7390	7390	7390	7390	0
452	20231222	123100	305696770	7390	7390	7390	7390	0
453	20231222	123000	305696770	7390	7390	7390	7390	6
454	20231222	122900	305652430	7400	7400	7400	7400	0
455	20231222	122800	305652430	7400	7400	7400	7400	0
456	20231222	122700	305652430	7400	7400	7400	7400	2
457	20231222	122600	305637630	7400	7400	7400	7400	0
458	20231222	122500	305637630	7400	7400	7400	7400	138
459	20231222	122400	304616430	7390	7390	7390	7390	0
460	20231222	122300	304616430	7390	7390	7390	7390	0
461	20231222	122200	304616430	7390	7390	7390	7390	19
462	20231222	122100	304476020	7390	7390	7390	7390	0
463	20231222	122000	304476020	7390	7390	7390	7390	0
464	20231222	121900	304476020	7390	7390	7390	7390	10
465	20231222	121800	304402120	7390	7390	7390	7390	0
466	20231222	121700	304402120	7390	7390	7390	7390	0
467	20231222	121600	304402120	7390	7390	7390	7390	0
468	20231222	121500	304402120	7390	7390	7390	7390	0
469	20231222	121400	304402120	7390	7390	7390	7390	0
470	20231222	121300	304402120	7390	7390	7390	7390	0
471	20231222	121200	304402120	7390	7390	7390	7390	0
472	20231222	121100	304402120	7390	7390	7390	7390	1
473	20231222	121000	304394730	7400	7400	7400	7400	0
474	20231222	120900	304394730	7400	7400	7400	7400	0
475	20231222	120800	304394730	7400	7390	7400	7390	71
476	20231222	120700	303869370	7390	7390	7390	7390	113
477	20231222	120600	303034300	7390	7390	7390	7390	1
478	20231222	120500	303026910	7380	7380	7380	7380	0
479	20231222	120400	303026910	7380	7380	7380	7380	3
480	20231222	120300	303004770	7380	7380	7380	7380	0
481	20231222	120200	303004770	7380	7380	7380	7380	0
482	20231222	120100	303004770	7380	7380	7380	7380	0
483	20231222	120000	303004770	7380	7380	7380	7380	95
484	20231222	115900	302303670	7380	7380	7380	7380	0
485	20231222	115800	302303670	7380	7380	7380	7380	0
486	20231222	115700	302303670	7380	7380	7380	7380	0
487	20231222	115600	302303670	7380	7380	7380	7380	0
488	20231222	115500	302303670	7380	7380	7380	7380	15
489	20231222	115400	302192970	7390	7390	7390	7390	1
490	20231222	115300	302185580	7380	7380	7380	7380	0
491	20231222	115200	302185580	7380	7380	7380	7380	0
492	20231222	115100	302185580	7380	7380	7380	7380	0
493	20231222	115000	302185580	7380	7380	7380	7380	0
494	20231222	114900	302185580	7380	7380	7380	7380	0
495	20231222	114800	302185580	7380	7380	7380	7380	0
496	20231222	114700	302185580	7380	7380	7380	7380	0
497	20231222	114600	302185580	7380	7380	7380	7380	0
498	20231222	114500	302185580	7380	7380	7380	7380	0
499	20231222	114400	302185580	7380	7380	7380	7380	1
500	20231222	114300	302178200	7380	7380	7380	7380	0
501	20231222	114200	302178200	7380	7380	7380	7380	5
502	20231222	114100	302141300	7370	7370	7370	7370	0
503	20231222	114000	302141300	7370	7370	7370	7370	496
504	20231222	113900	298485780	7370	7370	7370	7370	0
505	20231222	113800	298485780	7370	7370	7370	7370	0
506	20231222	113700	298485780	7370	7370	7370	7370	5
507	20231222	113600	298448930	7370	7380	7380	7370	4658
508	20231222	113500	264086050	7380	7380	7380	7380	0
509	20231222	113400	264086050	7380	7380	7380	7380	7
510	20231222	113300	264034390	7380	7380	7380	7380	0
511	20231222	113200	264034390	7380	7390	7390	7380	440
512	20231222	113100	260786620	7390	7390	7390	7390	0
513	20231222	113000	260786620	7390	7390	7390	7390	0
514	20231222	112900	260786620	7390	7390	7390	7390	7
515	20231222	112800	260734890	7390	7390	7390	7390	15
516	20231222	112700	260624040	7390	7390	7390	7390	0
517	20231222	112600	260624040	7390	7390	7390	7390	0
518	20231222	112500	260624040	7390	7390	7390	7390	0
519	20231222	112400	260624040	7390	7390	7390	7390	3
520	20231222	112300	260601870	7390	7390	7390	7390	230
521	20231222	112200	258902170	7380	7380	7380	7380	0
522	20231222	112100	258902170	7380	7380	7380	7380	0
523	20231222	112000	258902170	7380	7410	7410	7380	301
524	20231222	111900	256680760	7410	7410	7410	7410	0
525	20231222	111800	256680760	7410	7410	7410	7410	20
526	20231222	111700	256532560	7410	7400	7410	7400	66
527	20231222	111600	256043880	7390	7390	7390	7380	65
528	20231222	111500	255563630	7390	7390	7390	7390	300
529	20231222	111400	253346630	7380	7380	7380	7380	0
530	20231222	111300	253346630	7380	7380	7380	7380	0
531	20231222	111200	253346630	7380	7380	7380	7380	0
532	20231222	111100	253346630	7380	7380	7380	7380	1311
533	20231222	111000	243671450	7380	7380	7380	7380	90
534	20231222	110900	243007250	7380	7380	7380	7380	14
535	20231222	110800	242903930	7380	7380	7380	7380	14
536	20231222	110700	242800610	7370	7380	7380	7370	165
537	20231222	110600	241582960	7410	7400	7410	7380	4030
538	20231222	110500	211806920	7410	7410	7410	7410	0
539	20231222	110400	211806920	7410	7410	7410	7410	1
540	20231222	110300	211799510	7400	7400	7400	7400	0
541	20231222	110200	211799510	7400	7400	7400	7400	34
542	20231222	110100	211547910	7400	7400	7400	7400	3
543	20231222	110000	211525710	7400	7400	7400	7400	2
544	20231222	105900	211510910	7410	7410	7410	7410	0
545	20231222	105800	211510910	7410	7410	7410	7410	0
546	20231222	105700	211510910	7410	7410	7410	7410	0
547	20231222	105600	211510910	7410	7410	7410	7410	640
548	20231222	105500	206768510	7410	7410	7410	7410	85
549	20231222	105400	206138660	7420	7420	7420	7420	1
550	20231222	105300	206131240	7410	7410	7410	7410	0
551	20231222	105200	206131240	7410	7410	7410	7410	0
552	20231222	105100	206131240	7410	7410	7410	7410	0
553	20231222	105000	206131240	7410	7410	7410	7410	0
554	20231222	104900	206131240	7410	7410	7410	7410	14
555	20231222	104800	206027500	7410	7410	7410	7410	100
556	20231222	104700	205286500	7410	7410	7410	7410	588
557	20231222	104600	200929420	7420	7420	7420	7420	0
558	20231222	104500	200929420	7420	7420	7420	7420	91
559	20231222	104400	200254200	7410	7410	7410	7410	20
560	20231222	104300	200106000	7410	7410	7410	7410	0
561	20231222	104200	200106000	7410	7410	7410	7410	6
562	20231222	104100	200061540	7410	7410	7410	7410	0
563	20231222	104000	200061540	7410	7410	7410	7410	0
564	20231222	103900	200061540	7410	7410	7420	7410	149
565	20231222	103800	198957180	7410	7410	7410	7410	101
566	20231222	103700	198208770	7410	7410	7410	7410	30
567	20231222	103600	197986470	7410	7410	7410	7410	100
568	20231222	103500	197245470	7420	7420	7420	7420	500
569	20231222	103400	193535470	7410	7410	7410	7410	11
570	20231222	103300	193453960	7410	7410	7410	7410	2
571	20231222	103200	193439140	7410	7410	7410	7410	0
572	20231222	103100	193439140	7410	7410	7410	7410	0
573	20231222	103000	193439140	7410	7410	7410	7410	64
574	20231222	102900	192964900	7410	7410	7410	7410	134
575	20231222	102800	191971960	7410	7410	7410	7410	0
576	20231222	102700	191971960	7410	7410	7410	7410	73
577	20231222	102600	191431030	7410	7410	7410	7410	1
578	20231222	102500	191423620	7400	7400	7400	7400	0
579	20231222	102400	191423620	7400	7400	7400	7400	22
580	20231222	102300	191260820	7400	7400	7400	7400	206
581	20231222	102200	189736420	7400	7400	7400	7400	14
582	20231222	102100	189632820	7400	7400	7400	7400	2
583	20231222	102000	189618020	7400	7400	7400	7400	0
584	20231222	101900	189618020	7400	7400	7400	7400	65
585	20231222	101800	189137020	7390	7390	7390	7390	34
586	20231222	101700	188885760	7390	7390	7390	7390	0
587	20231222	101600	188885760	7390	7390	7390	7390	75
588	20231222	101500	188331510	7390	7390	7390	7390	0
589	20231222	101400	188331510	7390	7390	7390	7390	0
590	20231222	101300	188331510	7390	7390	7390	7390	125
591	20231222	101200	187407760	7390	7390	7390	7390	0
592	20231222	101100	187407760	7390	7390	7390	7390	4
593	20231222	101000	187378200	7390	7380	7390	7380	1108
594	20231222	100900	179190090	7380	7380	7380	7380	2
595	20231222	100800	179175330	7380	7380	7380	7380	0
596	20231222	100700	179175330	7380	7380	7380	7380	0
597	20231222	100600	179175330	7380	7380	7380	7380	0
598	20231222	100500	179175330	7380	7380	7380	7380	0
599	20231222	100400	179175330	7380	7380	7380	7380	0
600	20231222	100300	179175330	7380	7380	7380	7380	0
601	20231222	100200	179175330	7380	7380	7380	7380	0
602	20231222	100100	179175330	7380	7380	7380	7380	161
603	20231222	100000	177987150	7380	7380	7380	7380	8
604	20231222	095900	177928110	7380	7380	7380	7380	831
605	20231222	095800	171795330	7380	7380	7380	7380	18
606	20231222	095700	171662490	7380	7380	7380	7380	3
607	20231222	095600	171640350	7390	7390	7390	7390	0
608	20231222	095500	171640350	7390	7390	7390	7390	0
609	20231222	095400	171640350	7390	7390	7390	7390	11
610	20231222	095300	171559060	7390	7390	7390	7390	10
611	20231222	095200	171485160	7380	7380	7380	7380	0
612	20231222	095100	171485160	7380	7380	7380	7380	0
613	20231222	095000	171485160	7380	7380	7380	7380	0
614	20231222	094900	171485160	7380	7380	7380	7380	200
615	20231222	094800	170009160	7380	7380	7380	7380	34
616	20231222	094700	169758240	7380	7390	7390	7380	52
617	20231222	094600	169374470	7390	7390	7390	7390	11
618	20231222	094500	169293180	7390	7380	7390	7380	56
619	20231222	094400	168879840	7390	7390	7390	7390	0
620	20231222	094300	168879840	7390	7390	7390	7390	100
621	20231222	094200	168140840	7390	7390	7390	7390	1
622	20231222	094100	168133450	7390	7390	7390	7390	8
623	20231222	094000	168074330	7390	7380	7390	7380	211
624	20231222	093900	166516040	7380	7390	7390	7360	5107
625	20231222	093800	128863130	7390	7390	7390	7390	37
626	20231222	093700	128589700	7380	7380	7380	7380	21
627	20231222	093600	128434720	7380	7380	7380	7380	210
628	20231222	093500	126884920	7380	7390	7390	7380	1127
629	20231222	093400	118556490	7390	7390	7390	7390	413
630	20231222	093300	115504420	7390	7390	7390	7380	118
631	20231222	093200	114632410	7380	7390	7390	7380	566
632	20231222	093100	110449840	7390	7390	7390	7390	540
633	20231222	093000	106459240	7390	7390	7390	7390	0
634	20231222	092900	106459240	7390	7390	7400	7390	40
635	20231222	092800	106163380	7390	7400	7400	7390	348
636	20231222	092700	103589810	7400	7400	7400	7400	673
637	20231222	092600	98609610	7400	7400	7410	7400	74
638	20231222	092500	98061310	7400	7400	7400	7400	188
639	20231222	092400	96670110	7400	7410	7410	7400	201
640	20231222	092300	95182700	7410	7410	7410	7410	1750
641	20231222	092200	82215200	7410	7410	7410	7410	0
642	20231222	092100	82215200	7410	7410	7410	7410	0
643	20231222	092000	82215200	7410	7460	7470	7400	253
644	20231222	091900	80332140	7470	7400	7470	7400	2490
645	20231222	091800	61805890	7400	7400	7400	7400	220
646	20231222	091700	60177890	7410	7400	7410	7400	181
647	20231222	091600	58838290	7400	7400	7400	7400	86
648	20231222	091500	58201890	7400	7400	7400	7400	300
649	20231222	091400	55981890	7410	7400	7410	7400	16
650	20231222	091300	55863480	7380	7390	7390	7380	1108
651	20231222	091200	47685440	7400	7400	7400	7400	433
652	20231222	091100	44481240	7380	7400	7400	7380	31
653	20231222	091000	44252440	7380	7390	7390	7380	668
654	20231222	090900	39316920	7390	7380	7390	7380	658
655	20231222	090800	34454810	7380	7390	7390	7380	536
656	20231222	090700	30493800	7400	7380	7400	7380	1142
657	20231222	090600	22054050	7390	7380	7390	7380	150
658	20231222	090500	20946550	7390	7360	7390	7360	376
659	20231222	090400	18171670	7350	7360	7360	7350	50
660	20231222	090300	17804160	7350	7380	7380	7350	21
661	20231222	090200	17649270	7340	7350	7380	7340	1630
662	20231222	090100	5670940	7360	7360	7360	7360	150
663	20231222	090000	4566940	7360	7380	7380	7360	620