KissMeData/014990/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185900	108969925	797	797	797	797	1389
3	20231222	185800	108969925	797	797	797	797	0
4	20231222	185700	108969925	797	797	797	797	0
5	20231222	185600	108969925	797	797	797	797	0
6	20231222	185500	108969925	797	797	797	797	0
7	20231222	185400	108969925	797	797	797	797	0
8	20231222	185300	108969925	797	797	797	797	0
9	20231222	185200	108969925	797	797	797	797	0
10	20231222	185100	108969925	797	797	797	797	0
11	20231222	185000	108969925	797	797	797	797	0
12	20231222	184900	108969925	797	797	797	797	0
13	20231222	184800	108969925	797	797	797	797	0
14	20231222	184700	108969925	797	797	797	797	0
15	20231222	184600	108969925	797	797	797	797	0
16	20231222	184500	108969925	797	797	797	797	0
17	20231222	184400	108969925	797	797	797	797	0
18	20231222	184300	108969925	797	797	797	797	0
19	20231222	184200	108969925	797	797	797	797	0
20	20231222	184100	108969925	797	797	797	797	0
21	20231222	184000	108969925	797	797	797	797	0
22	20231222	183900	108969925	797	797	797	797	0
23	20231222	183800	108969925	797	797	797	797	0
24	20231222	183700	108969925	797	797	797	797	0
25	20231222	183600	108969925	797	797	797	797	0
26	20231222	183500	108969925	797	797	797	797	0
27	20231222	183400	108969925	797	797	797	797	0
28	20231222	183300	108969925	797	797	797	797	0
29	20231222	183200	108969925	797	797	797	797	0
30	20231222	183100	108969925	797	797	797	797	0
31	20231222	183000	108969925	797	797	797	797	0
32	20231222	182900	108969925	797	797	797	797	1389
33	20231222	182800	108969925	797	797	797	797	0
34	20231222	182700	108969925	797	797	797	797	0
35	20231222	182600	108969925	797	797	797	797	0
36	20231222	182500	108969925	797	797	797	797	0
37	20231222	182400	108969925	797	797	797	797	0
38	20231222	182300	108969925	797	797	797	797	0
39	20231222	182200	108969925	797	797	797	797	0
40	20231222	182100	108969925	797	797	797	797	0
41	20231222	182000	108969925	797	797	797	797	0
42	20231222	181900	108969925	797	797	797	797	0
43	20231222	181800	108969925	797	797	797	797	0
44	20231222	181700	108969925	797	797	797	797	0
45	20231222	181600	108969925	797	797	797	797	0
46	20231222	181500	108969925	797	797	797	797	0
47	20231222	181400	108969925	797	797	797	797	0
48	20231222	181300	108969925	797	797	797	797	0
49	20231222	181200	108969925	797	797	797	797	0
50	20231222	181100	108969925	797	797	797	797	0
51	20231222	181000	108969925	797	797	797	797	0
52	20231222	180900	108969925	797	797	797	797	0
53	20231222	180800	108969925	797	797	797	797	0
54	20231222	180700	108969925	797	797	797	797	0
55	20231222	180600	108969925	797	797	797	797	0
56	20231222	180500	108969925	797	797	797	797	0
57	20231222	180400	108969925	797	797	797	797	0
58	20231222	180300	108969925	797	797	797	797	0
59	20231222	180200	108969925	797	797	797	797	0
60	20231222	180100	108969925	797	797	797	797	0
61	20231222	180000	108969925	797	797	797	797	0
62	20231222	175900	108969925	797	797	797	797	1389
63	20231222	175800	108969925	797	797	797	797	0
64	20231222	175700	108969925	797	797	797	797	0
65	20231222	175600	108969925	797	797	797	797	0
66	20231222	175500	108969925	797	797	797	797	0
67	20231222	175400	108969925	797	797	797	797	0
68	20231222	175300	108969925	797	797	797	797	0
69	20231222	175200	108969925	797	797	797	797	0
70	20231222	175100	108969925	797	797	797	797	0
71	20231222	175000	108969925	797	797	797	797	0
72	20231222	174900	108969925	797	797	797	797	0
73	20231222	174800	108969925	797	797	797	797	0
74	20231222	174700	108969925	797	797	797	797	0
75	20231222	174600	108969925	797	797	797	797	0
76	20231222	174500	108969925	797	797	797	797	0
77	20231222	174400	108969925	797	797	797	797	0
78	20231222	174300	108969925	797	797	797	797	0
79	20231222	174200	108969925	797	797	797	797	0
80	20231222	174100	108969925	797	797	797	797	0
81	20231222	174000	108969925	797	797	797	797	0
82	20231222	173900	108969925	797	797	797	797	0
83	20231222	173800	108969925	797	797	797	797	0
84	20231222	173700	108969925	797	797	797	797	0
85	20231222	173600	108969925	797	797	797	797	0
86	20231222	173500	108969925	797	797	797	797	0
87	20231222	173400	108969925	797	797	797	797	0
88	20231222	173300	108969925	797	797	797	797	0
89	20231222	173200	108969925	797	797	797	797	0
90	20231222	173100	108969925	797	797	797	797	0
91	20231222	173000	108969925	797	797	797	797	0
92	20231222	172900	108969925	797	797	797	797	1389
93	20231222	172800	108969925	797	797	797	797	0
94	20231222	172700	108969925	797	797	797	797	0
95	20231222	172600	108969925	797	797	797	797	0
96	20231222	172500	108969925	797	797	797	797	0
97	20231222	172400	108969925	797	797	797	797	0
98	20231222	172300	108969925	797	797	797	797	0
99	20231222	172200	108969925	797	797	797	797	0
100	20231222	172100	108969925	797	797	797	797	0
101	20231222	172000	108969925	797	797	797	797	0
102	20231222	171900	108969925	797	797	797	797	0
103	20231222	171800	108969925	797	797	797	797	0
104	20231222	171700	108969925	797	797	797	797	0
105	20231222	171600	108969925	797	797	797	797	0
106	20231222	171500	108969925	797	797	797	797	0
107	20231222	171400	108969925	797	797	797	797	0
108	20231222	171300	108969925	797	797	797	797	0
109	20231222	171200	108969925	797	797	797	797	0
110	20231222	171100	108969925	797	797	797	797	0
111	20231222	171000	108969925	797	797	797	797	0
112	20231222	170900	108969925	797	797	797	797	0
113	20231222	170800	108969925	797	797	797	797	0
114	20231222	170700	108969925	797	797	797	797	0
115	20231222	170600	108969925	797	797	797	797	0
116	20231222	170500	108969925	797	797	797	797	0
117	20231222	170400	108969925	797	797	797	797	0
118	20231222	170300	108969925	797	797	797	797	0
119	20231222	170200	108969925	797	797	797	797	0
120	20231222	170100	108969925	797	797	797	797	0
121	20231222	170000	108969925	797	797	797	797	0
122	20231222	165900	108969925	797	797	797	797	1389
123	20231222	165800	108969925	797	797	797	797	0
124	20231222	165700	108969925	797	797	797	797	0
125	20231222	165600	108969925	797	797	797	797	0
126	20231222	165500	108969925	797	797	797	797	0
127	20231222	165400	108969925	797	797	797	797	0
128	20231222	165300	108969925	797	797	797	797	0
129	20231222	165200	108969925	797	797	797	797	0
130	20231222	165100	108969925	797	797	797	797	0
131	20231222	165000	108969925	797	797	797	797	0
132	20231222	164900	108969925	797	797	797	797	0
133	20231222	164800	108969925	797	797	797	797	0
134	20231222	164700	108969925	797	797	797	797	0
135	20231222	164600	108969925	797	797	797	797	0
136	20231222	164500	108969925	797	797	797	797	0
137	20231222	164400	108969925	797	797	797	797	0
138	20231222	164300	108969925	797	797	797	797	0
139	20231222	164200	108969925	797	797	797	797	0
140	20231222	164100	108969925	797	797	797	797	0
141	20231222	164000	108969925	797	797	797	797	0
142	20231222	163900	108969925	797	797	797	797	0
143	20231222	163800	108969925	797	797	797	797	0
144	20231222	163700	108969925	797	797	797	797	0
145	20231222	163600	108969925	797	797	797	797	0
146	20231222	163500	108969925	797	797	797	797	0
147	20231222	163400	108969925	797	797	797	797	0
148	20231222	163300	108969925	797	797	797	797	0
149	20231222	163200	108969925	797	797	797	797	0
150	20231222	163100	108969925	797	797	797	797	0
151	20231222	163000	108969925	797	797	797	797	0
152	20231222	162900	108969925	797	797	797	797	1389
153	20231222	162800	108969925	797	797	797	797	0
154	20231222	162700	108969925	797	797	797	797	0
155	20231222	162600	108969925	797	797	797	797	0
156	20231222	162500	108969925	797	797	797	797	0
157	20231222	162400	108969925	797	797	797	797	0
158	20231222	162300	108969925	797	797	797	797	0
159	20231222	162200	108969925	797	797	797	797	0
160	20231222	162100	108969925	797	797	797	797	0
161	20231222	162000	108969925	797	797	797	797	0
162	20231222	161900	108969925	797	797	797	797	0
163	20231222	161800	108969925	797	797	797	797	0
164	20231222	161700	108969925	797	797	797	797	0
165	20231222	161600	108969925	797	797	797	797	0
166	20231222	161500	108969925	797	797	797	797	0
167	20231222	161400	108969925	797	797	797	797	0
168	20231222	161300	108969925	797	797	797	797	0
169	20231222	161200	108969925	797	797	797	797	0
170	20231222	161100	108969925	797	797	797	797	0
171	20231222	161000	108969925	797	797	797	797	0
172	20231222	160900	108969925	797	797	797	797	0
173	20231222	160800	108969925	797	797	797	797	0
174	20231222	160700	108969925	797	797	797	797	0
175	20231222	160600	108969925	797	797	797	797	0
176	20231222	160500	108969925	797	797	797	797	0
177	20231222	160400	108969925	797	797	797	797	0
178	20231222	160300	108969925	797	797	797	797	0
179	20231222	160200	108969925	797	797	797	797	0
180	20231222	160100	108969925	797	797	797	797	0
181	20231222	160000	108969925	797	797	797	797	0
182	20231222	155900	108969925	797	797	797	797	1389
183	20231222	155800	108969925	797	797	797	797	0
184	20231222	155700	108969925	797	797	797	797	0
185	20231222	155600	108969925	797	797	797	797	0
186	20231222	155500	108969925	797	797	797	797	0
187	20231222	155400	108969925	797	797	797	797	0
188	20231222	155300	108969925	797	797	797	797	0
189	20231222	155200	108969925	797	797	797	797	0
190	20231222	155100	108969925	797	797	797	797	0
191	20231222	155000	108969925	797	797	797	797	0
192	20231222	154900	108969925	797	797	797	797	0
193	20231222	154800	108969925	797	797	797	797	0
194	20231222	154700	108969925	797	797	797	797	0
195	20231222	154600	108969925	797	797	797	797	0
196	20231222	154500	108969925	797	797	797	797	0
197	20231222	154400	108969925	797	797	797	797	0
198	20231222	154300	108969925	797	797	797	797	0
199	20231222	154200	108969925	797	797	797	797	0
200	20231222	154100	108969925	797	797	797	797	0
201	20231222	154000	108969925	797	797	797	797	0
202	20231222	153900	108969925	797	797	797	797	0
203	20231222	153800	108969925	797	797	797	797	0
204	20231222	153700	108969925	797	797	797	797	0
205	20231222	153600	108969925	797	797	797	797	0
206	20231222	153500	108969925	797	797	797	797	0
207	20231222	153400	108969925	797	797	797	797	0
208	20231222	153300	108969925	797	797	797	797	0
209	20231222	153200	108969925	797	797	797	797	0
210	20231222	153100	108969925	797	797	797	797	0
211	20231222	153000	108969925	797	797	797	797	1389
212	20231222	152900	107862892	797	797	797	797	0
213	20231222	152800	107862892	797	797	797	797	0
214	20231222	152700	107862892	797	797	797	797	0
215	20231222	152600	107862892	797	797	797	797	0
216	20231222	152500	107862892	797	797	797	797	0
217	20231222	152400	107862892	797	797	797	797	0
218	20231222	152300	107862892	797	797	797	797	0
219	20231222	152200	107862892	797	797	797	797	0
220	20231222	152100	107862892	797	797	797	797	0
221	20231222	152000	107862892	797	797	797	797	0
222	20231222	151900	107862892	797	796	797	795	575
223	20231222	151800	107405273	796	798	799	796	8112
224	20231222	151700	100942087	799	799	799	799	203
225	20231222	151600	100779890	800	800	800	800	20
226	20231222	151500	100763890	799	800	800	798	573
227	20231222	151400	100306439	799	799	799	799	254
228	20231222	151300	100103493	800	800	800	800	0
229	20231222	151200	100103493	800	800	800	800	110
230	20231222	151100	100015493	798	798	798	798	0
231	20231222	151000	100015493	798	799	799	798	562
232	20231222	150900	99566962	801	801	801	801	10
233	20231222	150800	99558952	798	799	799	798	498
234	20231222	150700	99161074	800	800	800	800	1
235	20231222	150600	99160274	799	799	799	799	200
236	20231222	150500	99000474	799	800	800	799	500
237	20231222	150400	98600874	800	800	800	800	175
238	20231222	150300	98460874	801	800	801	800	23
239	20231222	150200	98442464	801	800	801	800	123
240	20231222	150100	98344054	801	799	801	799	612
241	20231222	150000	97854946	797	797	797	797	1
242	20231222	145900	97854149	799	799	799	799	0
243	20231222	145800	97854149	799	799	799	799	0
244	20231222	145700	97854149	799	799	799	799	0
245	20231222	145600	97854149	799	799	799	797	56
246	20231222	145500	97809477	797	797	797	797	50
247	20231222	145400	97769627	799	799	799	799	100
248	20231222	145300	97689727	799	799	799	799	0
249	20231222	145200	97689727	799	799	799	799	0
250	20231222	145100	97689727	799	799	799	799	1
251	20231222	145000	97688928	795	799	799	795	3901
252	20231222	144900	94584820	796	799	799	796	5001
253	20231222	144800	90600902	797	797	797	797	0
254	20231222	144700	90600902	797	799	799	797	3924
255	20231222	144600	87472415	799	799	799	799	0
256	20231222	144500	87472415	799	799	799	799	20
257	20231222	144400	87456435	799	799	799	799	0
258	20231222	144300	87456435	799	799	799	799	10
259	20231222	144200	87448445	798	798	798	798	0
260	20231222	144100	87448445	798	798	798	798	8
261	20231222	144000	87442061	797	797	797	797	0
262	20231222	143900	87442061	797	797	797	797	12
263	20231222	143800	87432497	798	798	798	798	0
264	20231222	143700	87432497	798	798	798	798	0
265	20231222	143600	87432497	798	797	798	797	3
266	20231222	143500	87430105	799	799	799	799	0
267	20231222	143400	87430105	799	799	799	799	0
268	20231222	143300	87430105	799	796	799	796	1001
269	20231222	143200	86633306	796	798	798	796	3240
270	20231222	143100	84053713	798	798	798	798	0
271	20231222	143000	84053713	798	798	798	798	89
272	20231222	142900	83982691	798	798	798	798	0
273	20231222	142800	83982691	798	798	798	798	0
274	20231222	142700	83982691	798	798	798	798	0
275	20231222	142600	83982691	798	799	799	798	75
276	20231222	142500	83922778	799	799	799	799	1
277	20231222	142400	83921979	799	799	799	799	0
278	20231222	142300	83921979	799	799	799	799	12
279	20231222	142200	83912391	799	799	799	799	12
280	20231222	142100	83902803	799	800	800	799	210
281	20231222	142000	83734815	800	800	800	800	0
282	20231222	141900	83734815	800	800	800	800	0
283	20231222	141800	83734815	800	798	800	798	62
284	20231222	141700	83685277	797	797	797	797	0
285	20231222	141600	83685277	797	798	798	797	14000
286	20231222	141500	72522188	800	800	800	800	0
287	20231222	141400	72522188	800	800	800	800	100
288	20231222	141300	72442188	800	799	800	799	2
289	20231222	141200	72440589	798	798	798	798	0
290	20231222	141100	72440589	798	798	798	798	100
291	20231222	141000	72360789	798	798	798	798	2
292	20231222	140900	72359193	799	799	799	799	1
293	20231222	140800	72358394	798	798	798	798	178
294	20231222	140700	72216350	798	798	798	798	1
295	20231222	140600	72215552	798	800	800	798	71
296	20231222	140500	72158892	798	798	798	798	0
297	20231222	140400	72158892	798	798	798	798	0
298	20231222	140300	72158892	798	798	798	798	0
299	20231222	140200	72158892	798	798	798	798	0
300	20231222	140100	72158892	798	798	798	798	280
301	20231222	140000	71935452	797	797	797	797	0
302	20231222	135900	71935452	797	797	797	797	0
303	20231222	135800	71935452	797	797	797	797	0
304	20231222	135700	71935452	797	797	797	797	0
305	20231222	135600	71935452	797	797	797	797	0
306	20231222	135500	71935452	797	799	799	797	532
307	20231222	135400	71511440	800	800	800	800	0
308	20231222	135300	71511440	800	800	800	800	0
309	20231222	135200	71511440	800	800	800	800	1
310	20231222	135100	71510640	800	800	800	800	3
311	20231222	135000	71508240	797	797	797	797	0
312	20231222	134900	71508240	797	798	798	797	2600
313	20231222	134800	69434158	799	799	799	799	0
314	20231222	134700	69434158	799	799	799	799	0
315	20231222	134600	69434158	799	799	799	799	0
316	20231222	134500	69434158	799	799	799	799	0
317	20231222	134400	69434158	799	798	799	798	2
318	20231222	134300	69432561	799	799	799	799	0
319	20231222	134200	69432561	799	799	799	799	0
320	20231222	134100	69432561	799	799	799	799	0
321	20231222	134000	69432561	799	799	799	799	0
322	20231222	133900	69432561	799	799	799	799	0
323	20231222	133800	69432561	799	799	799	799	11
324	20231222	133700	69423772	800	800	800	800	0
325	20231222	133600	69423772	800	800	800	800	0
326	20231222	133500	69423772	800	800	800	800	10
327	20231222	133400	69415772	800	800	800	800	10
328	20231222	133300	69407772	798	798	798	798	0
329	20231222	133200	69407772	798	798	798	798	0
330	20231222	133100	69407772	798	798	798	798	0
331	20231222	133000	69407772	798	798	798	798	0
332	20231222	132900	69407772	798	798	798	798	1
333	20231222	132800	69406974	801	801	801	801	0
334	20231222	132700	69406974	801	801	801	801	0
335	20231222	132600	69406974	801	801	801	801	0
336	20231222	132500	69406974	801	801	801	801	1
337	20231222	132400	69406173	798	798	798	798	0
338	20231222	132300	69406173	798	798	798	798	301
339	20231222	132200	69165975	798	798	798	798	27
340	20231222	132100	69144429	800	800	800	800	0
341	20231222	132000	69144429	800	800	800	800	0
342	20231222	131900	69144429	800	800	800	800	0
343	20231222	131800	69144429	800	800	800	800	0
344	20231222	131700	69144429	800	800	800	800	0
345	20231222	131600	69144429	800	800	800	800	0
346	20231222	131500	69144429	800	800	800	800	0
347	20231222	131400	69144429	800	800	800	800	0
348	20231222	131300	69144429	800	800	800	800	0
349	20231222	131200	69144429	800	800	800	800	1813
350	20231222	131100	67694029	800	800	800	800	1187
351	20231222	131000	66744429	800	800	800	800	15
352	20231222	130900	66732429	800	800	800	800	0
353	20231222	130800	66732429	800	799	800	799	6
354	20231222	130700	66727634	799	799	799	799	0
355	20231222	130600	66727634	799	799	799	799	0
356	20231222	130500	66727634	799	799	799	799	0
357	20231222	130400	66727634	799	799	799	799	0
358	20231222	130300	66727634	799	799	799	799	1
359	20231222	130200	66726835	797	798	798	797	1200
360	20231222	130100	65770303	798	798	798	798	0
361	20231222	130000	65770303	798	798	798	798	67
362	20231222	125900	65716837	798	798	798	798	512
363	20231222	125800	65308261	798	798	798	798	0
364	20231222	125700	65308261	798	798	798	798	100
365	20231222	125600	65228461	798	798	798	798	0
366	20231222	125500	65228461	798	798	798	798	4
367	20231222	125400	65225269	798	798	798	798	0
368	20231222	125300	65225269	798	797	798	797	11
369	20231222	125200	65216492	798	798	798	798	375
370	20231222	125100	64917242	798	798	798	798	0
371	20231222	125000	64917242	798	798	798	798	0
372	20231222	124900	64917242	798	798	798	798	13
373	20231222	124800	64906868	798	798	798	798	1
374	20231222	124700	64906070	797	797	797	797	2000
375	20231222	124600	63312070	798	798	798	798	0
376	20231222	124500	63312070	798	798	798	798	0
377	20231222	124400	63312070	798	798	798	798	1001
378	20231222	124300	62513272	798	798	798	798	0
379	20231222	124200	62513272	798	798	798	798	21
380	20231222	124100	62496514	798	798	798	798	100
381	20231222	124000	62416714	798	798	798	798	0
382	20231222	123900	62416714	798	798	798	798	1
383	20231222	123800	62415916	798	798	798	798	7
384	20231222	123700	62410330	798	798	798	798	0
385	20231222	123600	62410330	798	798	798	798	150
386	20231222	123500	62290630	798	798	798	798	200
387	20231222	123400	62131030	798	798	798	798	70
388	20231222	123300	62075170	798	798	798	798	3
389	20231222	123200	62072776	798	797	798	797	2010
390	20231222	123100	60470796	798	798	798	798	0
391	20231222	123000	60470796	798	798	798	797	201
392	20231222	122900	60310498	798	797	798	797	200
393	20231222	122800	60150998	798	798	798	797	1856
394	20231222	122700	58671565	798	798	798	798	2
395	20231222	122600	58669969	798	797	798	797	357
396	20231222	122500	58385424	798	798	798	798	1652
397	20231222	122400	57067128	799	799	799	799	0
398	20231222	122300	57067128	799	799	799	799	0
399	20231222	122200	57067128	799	799	799	799	0
400	20231222	122100	57067128	799	799	799	799	2
401	20231222	122000	57065530	799	799	799	799	0
402	20231222	121900	57065530	799	799	799	799	0
403	20231222	121800	57065530	799	799	799	799	0
404	20231222	121700	57065530	799	799	799	799	10
405	20231222	121600	57057540	799	799	799	799	0
406	20231222	121500	57057540	799	799	799	799	1
407	20231222	121400	57056741	798	798	798	798	0
408	20231222	121300	57056741	798	798	798	798	151
409	20231222	121200	56936243	798	798	798	798	1
410	20231222	121100	56935445	798	799	799	798	82
411	20231222	121000	56869999	799	799	799	799	0
412	20231222	120900	56869999	799	799	799	799	0
413	20231222	120800	56869999	799	799	799	798	232
414	20231222	120700	56684645	799	800	800	799	672
415	20231222	120600	56147419	800	800	800	800	0
416	20231222	120500	56147419	800	799	800	799	39
417	20231222	120400	56116257	799	800	800	799	39
418	20231222	120300	56085095	800	799	800	799	47
419	20231222	120200	56047533	799	799	799	799	987
420	20231222	120100	55258920	799	799	799	799	1
421	20231222	120000	55258121	800	800	800	799	16
422	20231222	115900	55245324	798	798	798	798	2
423	20231222	115800	55243728	800	800	800	800	0
424	20231222	115700	55243728	800	800	800	800	0
425	20231222	115600	55243728	800	799	800	799	4
426	20231222	115500	55240531	800	799	800	799	27
427	20231222	115400	55218957	799	799	799	799	52
428	20231222	115300	55177409	800	800	800	800	0
429	20231222	115200	55177409	800	799	800	799	6
430	20231222	115100	55172614	800	799	800	799	3
431	20231222	115000	55170216	799	799	799	799	11
432	20231222	114900	55161427	800	800	800	800	21
433	20231222	114800	55144627	798	798	798	798	2
434	20231222	114700	55143031	800	797	800	797	24
435	20231222	114600	55123900	797	797	797	797	76
436	20231222	114500	55063328	797	797	797	797	50
437	20231222	114400	55023478	797	797	797	797	13
438	20231222	114300	55013117	797	797	797	797	115
439	20231222	114200	54921462	797	797	797	797	14
440	20231222	114100	54910304	797	798	798	797	965
441	20231222	114000	54141198	797	797	797	797	0
442	20231222	113900	54141198	797	797	797	797	4
443	20231222	113800	54138010	800	797	800	797	219
444	20231222	113700	53963464	798	798	798	798	5
445	20231222	113600	53959474	798	799	799	797	2787
446	20231222	113500	51735438	800	799	800	798	234
447	20231222	113400	51548658	800	800	800	800	10
448	20231222	113300	51540658	800	800	800	800	0
449	20231222	113200	51540658	800	800	800	800	1
450	20231222	113100	51539858	799	799	799	799	1760
451	20231222	113000	50133618	800	800	800	800	30
452	20231222	112900	50109618	800	800	800	800	0
453	20231222	112800	50109618	800	800	800	800	100
454	20231222	112700	50029618	800	800	800	800	0
455	20231222	112600	50029618	800	799	800	799	796
456	20231222	112500	49393613	800	800	800	800	57
457	20231222	112400	49348013	800	799	800	799	994
458	20231222	112300	48553794	799	799	799	799	0
459	20231222	112200	48553794	799	799	799	799	9
460	20231222	112100	48546603	799	799	799	799	0
461	20231222	112000	48546603	799	799	799	799	2
462	20231222	111900	48545005	799	799	799	799	1
463	20231222	111800	48544206	799	799	799	799	10
464	20231222	111700	48536216	800	800	800	800	0
465	20231222	111600	48536216	800	799	800	798	198
466	20231222	111500	48378019	800	799	800	799	32
467	20231222	111400	48352450	800	799	800	799	31
468	20231222	111300	48327680	800	799	800	799	31
469	20231222	111200	48302910	800	800	800	800	0
470	20231222	111100	48302910	800	800	800	800	0
471	20231222	111000	48302910	800	800	800	800	0
472	20231222	110900	48302910	800	799	800	799	2
473	20231222	110800	48301311	800	800	800	800	0
474	20231222	110700	48301311	800	800	800	800	0
475	20231222	110600	48301311	800	800	800	800	0
476	20231222	110500	48301311	800	800	800	800	0
477	20231222	110400	48301311	800	800	800	800	0
478	20231222	110300	48301311	800	800	800	800	0
479	20231222	110200	48301311	800	800	800	800	0
480	20231222	110100	48301311	800	800	800	800	1
481	20231222	110000	48300511	799	799	799	799	1
482	20231222	105900	48299712	799	799	799	799	0
483	20231222	105800	48299712	799	800	800	799	21
484	20231222	105700	48282932	799	798	799	798	3051
485	20231222	105600	45845235	798	797	798	797	11
486	20231222	105500	45836467	798	798	798	798	1
487	20231222	105400	45835669	798	797	798	796	1824
488	20231222	105300	44383630	799	799	799	799	0
489	20231222	105200	44383630	799	799	799	799	1
490	20231222	105100	44382831	796	796	796	796	0
491	20231222	105000	44382831	796	796	796	796	4969
492	20231222	104900	40427507	795	795	795	795	0
493	20231222	104800	40427507	795	795	795	795	23
494	20231222	104700	40409222	795	795	796	795	127
495	20231222	104600	40308156	796	795	796	795	420
496	20231222	104500	39973856	796	795	796	795	174
497	20231222	104400	39835426	796	795	796	795	168
498	20231222	104300	39701765	795	796	796	795	1852
499	20231222	104200	38229325	796	796	796	796	1
500	20231222	104100	38228529	795	795	795	795	0
501	20231222	104000	38228529	795	795	795	795	191
502	20231222	103900	38076684	795	795	795	795	9
503	20231222	103800	38069529	795	795	795	795	59
504	20231222	103700	38022624	795	795	795	795	66
505	20231222	103600	37970154	795	795	795	795	1675
506	20231222	103500	36638529	795	795	795	795	1
507	20231222	103400	36637734	796	796	796	796	8
508	20231222	103300	36631366	796	796	796	796	9
509	20231222	103200	36624202	795	795	795	795	17
510	20231222	103100	36610687	796	796	796	796	512
511	20231222	103000	36203135	796	796	796	795	5489
512	20231222	102900	31838467	796	796	796	796	15
513	20231222	102800	31826527	796	796	796	796	20
514	20231222	102700	31810607	796	796	796	796	0
515	20231222	102600	31810607	796	796	796	796	216
516	20231222	102500	31638671	796	796	796	795	3012
517	20231222	102400	29242704	796	796	796	796	157
518	20231222	102300	29117732	796	796	796	796	0
519	20231222	102200	29117732	796	799	799	795	4009
520	20231222	102100	25927050	799	799	799	799	0
521	20231222	102000	25927050	799	799	799	799	500
522	20231222	101900	25527550	800	800	800	800	1
523	20231222	101800	25526750	799	799	799	799	0
524	20231222	101700	25526750	799	799	799	799	0
525	20231222	101600	25526750	799	799	799	799	10
526	20231222	101500	25518760	800	800	800	800	0
527	20231222	101400	25518760	800	800	800	800	0
528	20231222	101300	25518760	800	798	800	798	2
529	20231222	101200	25517162	800	800	800	800	0
530	20231222	101100	25517162	800	800	800	800	0
531	20231222	101000	25517162	800	800	800	800	1
532	20231222	100900	25516362	796	796	796	796	0
533	20231222	100800	25516362	796	796	796	796	0
534	20231222	100700	25516362	796	796	796	796	26
535	20231222	100600	25495666	800	800	800	800	0
536	20231222	100500	25495666	800	800	800	800	14
537	20231222	100400	25484466	797	797	797	797	0
538	20231222	100300	25484466	797	797	797	796	1510
539	20231222	100200	24282378	797	797	797	797	0
540	20231222	100100	24282378	797	798	798	797	38
541	20231222	100000	24252083	797	797	797	797	0
542	20231222	095900	24252083	797	797	797	797	0
543	20231222	095800	24252083	797	798	798	797	100
544	20231222	095700	24172374	798	797	798	797	391
545	20231222	095600	23860656	798	798	798	798	209
546	20231222	095500	23693874	797	800	800	797	1001
547	20231222	095400	22896029	799	799	799	799	1650
548	20231222	095300	21577679	800	800	800	800	0
549	20231222	095200	21577679	800	800	800	800	9
550	20231222	095100	21570479	799	799	799	799	0
551	20231222	095000	21570479	799	799	799	799	234
552	20231222	094900	21383513	799	799	799	799	1
553	20231222	094800	21382714	797	797	797	797	0
554	20231222	094700	21382714	797	797	797	797	100
555	20231222	094600	21303014	797	797	797	797	0
556	20231222	094500	21303014	797	797	797	797	0
557	20231222	094400	21303014	797	797	797	797	0
558	20231222	094300	21303014	797	797	797	797	77
559	20231222	094200	21241645	797	800	800	797	1360
560	20231222	094100	20153758	801	801	801	801	19
561	20231222	094000	20138539	802	801	802	800	19
562	20231222	093900	20123321	800	799	800	799	11
563	20231222	093800	20114522	799	799	799	799	77
564	20231222	093700	20052999	799	799	799	799	10
565	20231222	093600	20045009	799	799	799	799	0
566	20231222	093500	20045009	799	799	799	799	16
567	20231222	093400	20032225	799	799	799	799	15
568	20231222	093300	20020240	799	799	799	799	13
569	20231222	093200	20009853	799	799	799	799	10
570	20231222	093100	20001863	798	799	799	798	3
571	20231222	093000	19999467	796	796	796	796	1577
572	20231222	092900	18744175	799	799	799	799	0
573	20231222	092800	18744175	799	799	799	799	10
574	20231222	092700	18736185	799	799	799	799	2
575	20231222	092600	18734587	799	799	799	799	0
576	20231222	092500	18734587	799	795	799	795	33
577	20231222	092400	18708345	795	795	795	795	0
578	20231222	092300	18708345	795	798	798	795	103
579	20231222	092200	18626454	795	796	796	795	216
580	20231222	092100	18454574	795	798	798	795	3257
581	20231222	092000	15862010	799	799	799	799	200
582	20231222	091900	15702210	796	796	796	796	500
583	20231222	091800	15304210	796	796	796	796	8
584	20231222	091700	15297842	796	796	796	796	300
585	20231222	091600	15059042	796	796	796	796	851
586	20231222	091500	14381646	797	797	797	796	1297
587	20231222	091400	13348202	797	797	797	797	2238
588	20231222	091300	11564516	798	798	798	798	3
589	20231222	091200	11562122	799	799	799	799	5
590	20231222	091100	11558127	799	799	799	799	14
591	20231222	091000	11546941	799	799	799	799	1
592	20231222	090900	11546142	797	798	798	797	1972
593	20231222	090800	9974457	797	797	797	797	0
594	20231222	090700	9974457	797	797	797	797	15
595	20231222	090600	9962502	795	795	796	795	706
596	20231222	090500	9401122	801	796	801	795	1099
597	20231222	090400	8526797	795	795	795	795	101
598	20231222	090300	8446502	801	798	801	796	8821
599	20231222	090200	1421791	798	798	798	798	1
600	20231222	090100	1420993	798	800	800	798	676
601	20231222	090000	880299	801	801	801	801	1099