KissMeData/019550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190400	622959989	825	825	825	825	19720
3	20231222	190300	622959989	825	825	825	825	0
4	20231222	190200	622959989	825	825	825	825	0
5	20231222	190100	622959989	825	825	825	825	0
6	20231222	190000	622959989	825	825	825	825	0
7	20231222	185900	622959989	825	825	825	825	0
8	20231222	185800	622959989	825	825	825	825	0
9	20231222	185700	622959989	825	825	825	825	0
10	20231222	185600	622959989	825	825	825	825	0
11	20231222	185500	622959989	825	825	825	825	0
12	20231222	185400	622959989	825	825	825	825	0
13	20231222	185300	622959989	825	825	825	825	0
14	20231222	185200	622959989	825	825	825	825	0
15	20231222	185100	622959989	825	825	825	825	0
16	20231222	185000	622959989	825	825	825	825	0
17	20231222	184900	622959989	825	825	825	825	0
18	20231222	184800	622959989	825	825	825	825	0
19	20231222	184700	622959989	825	825	825	825	0
20	20231222	184600	622959989	825	825	825	825	0
21	20231222	184500	622959989	825	825	825	825	0
22	20231222	184400	622959989	825	825	825	825	0
23	20231222	184300	622959989	825	825	825	825	0
24	20231222	184200	622959989	825	825	825	825	0
25	20231222	184100	622959989	825	825	825	825	0
26	20231222	184000	622959989	825	825	825	825	0
27	20231222	183900	622959989	825	825	825	825	0
28	20231222	183800	622959989	825	825	825	825	0
29	20231222	183700	622959989	825	825	825	825	0
30	20231222	183600	622959989	825	825	825	825	0
31	20231222	183500	622959989	825	825	825	825	0
32	20231222	183400	622959989	825	825	825	825	19720
33	20231222	183300	622959989	825	825	825	825	0
34	20231222	183200	622959989	825	825	825	825	0
35	20231222	183100	622959989	825	825	825	825	0
36	20231222	183000	622959989	825	825	825	825	0
37	20231222	182900	622959989	825	825	825	825	0
38	20231222	182800	622959989	825	825	825	825	0
39	20231222	182700	622959989	825	825	825	825	0
40	20231222	182600	622959989	825	825	825	825	0
41	20231222	182500	622959989	825	825	825	825	0
42	20231222	182400	622959989	825	825	825	825	0
43	20231222	182300	622959989	825	825	825	825	0
44	20231222	182200	622959989	825	825	825	825	0
45	20231222	182100	622959989	825	825	825	825	0
46	20231222	182000	622959989	825	825	825	825	0
47	20231222	181900	622959989	825	825	825	825	0
48	20231222	181800	622959989	825	825	825	825	0
49	20231222	181700	622959989	825	825	825	825	0
50	20231222	181600	622959989	825	825	825	825	0
51	20231222	181500	622959989	825	825	825	825	0
52	20231222	181400	622959989	825	825	825	825	0
53	20231222	181300	622959989	825	825	825	825	0
54	20231222	181200	622959989	825	825	825	825	0
55	20231222	181100	622959989	825	825	825	825	0
56	20231222	181000	622959989	825	825	825	825	0
57	20231222	180900	622959989	825	825	825	825	0
58	20231222	180800	622959989	825	825	825	825	0
59	20231222	180700	622959989	825	825	825	825	0
60	20231222	180600	622959989	825	825	825	825	0
61	20231222	180500	622959989	825	825	825	825	0
62	20231222	180400	622959989	825	825	825	825	19720
63	20231222	180300	622959989	825	825	825	825	0
64	20231222	180200	622959989	825	825	825	825	0
65	20231222	180100	622959989	825	825	825	825	0
66	20231222	180000	622959989	825	825	825	825	0
67	20231222	175900	622959989	825	825	825	825	0
68	20231222	175800	622959989	825	825	825	825	0
69	20231222	175700	622959989	825	825	825	825	0
70	20231222	175600	622959989	825	825	825	825	0
71	20231222	175500	622959989	825	825	825	825	0
72	20231222	175400	622959989	825	825	825	825	0
73	20231222	175300	622959989	825	825	825	825	0
74	20231222	175200	622959989	825	825	825	825	0
75	20231222	175100	622959989	825	825	825	825	0
76	20231222	175000	622959989	825	825	825	825	0
77	20231222	174900	622959989	825	825	825	825	0
78	20231222	174800	622959989	825	825	825	825	0
79	20231222	174700	622959989	825	825	825	825	0
80	20231222	174600	622959989	825	825	825	825	0
81	20231222	174500	622959989	825	825	825	825	0
82	20231222	174400	622959989	825	825	825	825	0
83	20231222	174300	622959989	825	825	825	825	0
84	20231222	174200	622959989	825	825	825	825	0
85	20231222	174100	622959989	825	825	825	825	0
86	20231222	174000	622959989	825	825	825	825	0
87	20231222	173900	622959989	825	825	825	825	0
88	20231222	173800	622959989	825	825	825	825	0
89	20231222	173700	622959989	825	825	825	825	0
90	20231222	173600	622959989	825	825	825	825	0
91	20231222	173500	622959989	825	825	825	825	0
92	20231222	173400	622959989	825	825	825	825	19720
93	20231222	173300	622959989	825	825	825	825	0
94	20231222	173200	622959989	825	825	825	825	0
95	20231222	173100	622959989	825	825	825	825	0
96	20231222	173000	622959989	825	825	825	825	0
97	20231222	172900	622959989	825	825	825	825	0
98	20231222	172800	622959989	825	825	825	825	0
99	20231222	172700	622959989	825	825	825	825	0
100	20231222	172600	622959989	825	825	825	825	0
101	20231222	172500	622959989	825	825	825	825	0
102	20231222	172400	622959989	825	825	825	825	0
103	20231222	172300	622959989	825	825	825	825	0
104	20231222	172200	622959989	825	825	825	825	0
105	20231222	172100	622959989	825	825	825	825	0
106	20231222	172000	622959989	825	825	825	825	0
107	20231222	171900	622959989	825	825	825	825	0
108	20231222	171800	622959989	825	825	825	825	0
109	20231222	171700	622959989	825	825	825	825	0
110	20231222	171600	622959989	825	825	825	825	0
111	20231222	171500	622959989	825	825	825	825	0
112	20231222	171400	622959989	825	825	825	825	0
113	20231222	171300	622959989	825	825	825	825	0
114	20231222	171200	622959989	825	825	825	825	0
115	20231222	171100	622959989	825	825	825	825	0
116	20231222	171000	622959989	825	825	825	825	0
117	20231222	170900	622959989	825	825	825	825	0
118	20231222	170800	622959989	825	825	825	825	0
119	20231222	170700	622959989	825	825	825	825	0
120	20231222	170600	622959989	825	825	825	825	0
121	20231222	170500	622959989	825	825	825	825	0
122	20231222	170400	622959989	825	825	825	825	19720
123	20231222	170300	622959989	825	825	825	825	0
124	20231222	170200	622959989	825	825	825	825	0
125	20231222	170100	622959989	825	825	825	825	0
126	20231222	170000	622959989	825	825	825	825	0
127	20231222	165900	622959989	825	825	825	825	0
128	20231222	165800	622959989	825	825	825	825	0
129	20231222	165700	622959989	825	825	825	825	0
130	20231222	165600	622959989	825	825	825	825	0
131	20231222	165500	622959989	825	825	825	825	0
132	20231222	165400	622959989	825	825	825	825	0
133	20231222	165300	622959989	825	825	825	825	0
134	20231222	165200	622959989	825	825	825	825	0
135	20231222	165100	622959989	825	825	825	825	0
136	20231222	165000	622959989	825	825	825	825	0
137	20231222	164900	622959989	825	825	825	825	0
138	20231222	164800	622959989	825	825	825	825	0
139	20231222	164700	622959989	825	825	825	825	0
140	20231222	164600	622959989	825	825	825	825	0
141	20231222	164500	622959989	825	825	825	825	0
142	20231222	164400	622959989	825	825	825	825	0
143	20231222	164300	622959989	825	825	825	825	0
144	20231222	164200	622959989	825	825	825	825	0
145	20231222	164100	622959989	825	825	825	825	0
146	20231222	164000	622959989	825	825	825	825	0
147	20231222	163900	622959989	825	825	825	825	0
148	20231222	163800	622959989	825	825	825	825	0
149	20231222	163700	622959989	825	825	825	825	0
150	20231222	163600	622959989	825	825	825	825	0
151	20231222	163500	622959989	825	825	825	825	0
152	20231222	163400	622959989	825	825	825	825	19720
153	20231222	163300	622959989	825	825	825	825	0
154	20231222	163200	622959989	825	825	825	825	0
155	20231222	163100	622959989	825	825	825	825	0
156	20231222	163000	622959989	825	825	825	825	0
157	20231222	162900	622959989	825	825	825	825	0
158	20231222	162800	622959989	825	825	825	825	0
159	20231222	162700	622959989	825	825	825	825	0
160	20231222	162600	622959989	825	825	825	825	0
161	20231222	162500	622959989	825	825	825	825	0
162	20231222	162400	622959989	825	825	825	825	0
163	20231222	162300	622959989	825	825	825	825	0
164	20231222	162200	622959989	825	825	825	825	0
165	20231222	162100	622959989	825	825	825	825	0
166	20231222	162000	622959989	825	825	825	825	0
167	20231222	161900	622959989	825	825	825	825	0
168	20231222	161800	622959989	825	825	825	825	0
169	20231222	161700	622959989	825	825	825	825	0
170	20231222	161600	622959989	825	825	825	825	0
171	20231222	161500	622959989	825	825	825	825	0
172	20231222	161400	622959989	825	825	825	825	0
173	20231222	161300	622959989	825	825	825	825	0
174	20231222	161200	622959989	825	825	825	825	0
175	20231222	161100	622959989	825	825	825	825	0
176	20231222	161000	622959989	825	825	825	825	0
177	20231222	160900	622959989	825	825	825	825	0
178	20231222	160800	622959989	825	825	825	825	0
179	20231222	160700	622959989	825	825	825	825	0
180	20231222	160600	622959989	825	825	825	825	0
181	20231222	160500	622959989	825	825	825	825	0
182	20231222	160400	622959989	825	825	825	825	19720
183	20231222	160300	622959989	825	825	825	825	0
184	20231222	160200	622959989	825	825	825	825	0
185	20231222	160100	622959989	825	825	825	825	0
186	20231222	160000	622959989	825	825	825	825	0
187	20231222	155900	622959989	825	825	825	825	0
188	20231222	155800	622959989	825	825	825	825	0
189	20231222	155700	622959989	825	825	825	825	0
190	20231222	155600	622959989	825	825	825	825	0
191	20231222	155500	622959989	825	825	825	825	0
192	20231222	155400	622959989	825	825	825	825	0
193	20231222	155300	622959989	825	825	825	825	0
194	20231222	155200	622959989	825	825	825	825	0
195	20231222	155100	622959989	825	825	825	825	0
196	20231222	155000	622959989	825	825	825	825	0
197	20231222	154900	622959989	825	825	825	825	0
198	20231222	154800	622959989	825	825	825	825	0
199	20231222	154700	622959989	825	825	825	825	0
200	20231222	154600	622959989	825	825	825	825	0
201	20231222	154500	622959989	825	825	825	825	0
202	20231222	154400	622959989	825	825	825	825	0
203	20231222	154300	622959989	825	825	825	825	0
204	20231222	154200	622959989	825	825	825	825	0
205	20231222	154100	622959989	825	825	825	825	0
206	20231222	154000	622959989	825	825	825	825	0
207	20231222	153900	622959989	825	825	825	825	0
208	20231222	153800	622959989	825	825	825	825	0
209	20231222	153700	622959989	825	825	825	825	0
210	20231222	153600	622959989	825	825	825	825	0
211	20231222	153500	622959989	825	825	825	825	0
212	20231222	153400	622959989	825	825	825	825	19720
213	20231222	153300	622959989	825	825	825	825	0
214	20231222	153200	622959989	825	825	825	825	0
215	20231222	153100	622959989	825	825	825	825	0
216	20231222	153000	622959989	825	825	825	825	19720
217	20231222	152900	606690989	822	822	822	822	0
218	20231222	152800	606690989	822	822	822	822	0
219	20231222	152700	606690989	822	822	822	822	0
220	20231222	152600	606690989	822	822	822	822	0
221	20231222	152500	606690989	822	822	822	822	0
222	20231222	152400	606690989	822	822	822	822	0
223	20231222	152300	606690989	822	822	822	822	0
224	20231222	152200	606690989	822	822	822	822	0
225	20231222	152100	606690989	822	822	822	822	0
226	20231222	152000	606690989	822	822	822	822	0
227	20231222	151900	606690989	822	821	822	821	13550
228	20231222	151800	595553244	822	822	822	822	0
229	20231222	151700	595553244	822	822	822	822	50
230	20231222	151600	595512144	822	822	822	822	5417
231	20231222	151500	591059370	822	822	823	822	110
232	20231222	151400	590968946	824	824	824	824	0
233	20231222	151300	590968946	824	822	824	822	187
234	20231222	151200	590815230	822	824	824	822	1204
235	20231222	151100	589825540	822	824	824	822	317
236	20231222	151000	589564722	824	824	824	824	0
237	20231222	150900	589564722	824	824	824	824	0
238	20231222	150800	589564722	824	823	824	823	201
239	20231222	150700	589399298	822	822	822	822	2354
240	20231222	150600	587464310	822	822	822	822	400
241	20231222	150500	587135510	822	822	822	822	0
242	20231222	150400	587135510	822	822	822	821	2795
243	20231222	150300	584840548	823	823	823	823	2
244	20231222	150200	584838902	823	823	823	823	18
245	20231222	150100	584824088	824	824	824	824	3
246	20231222	150000	584821616	824	824	824	824	0
247	20231222	145900	584821616	824	824	824	824	0
248	20231222	145800	584821616	824	824	824	824	0
249	20231222	145700	584821616	824	824	824	824	0
250	20231222	145600	584821616	824	823	824	822	21
251	20231222	145500	584804337	821	821	821	821	15
252	20231222	145400	584792022	822	821	822	821	4556
253	20231222	145300	581046991	822	822	822	822	3200
254	20231222	145200	578416591	823	823	823	823	85
255	20231222	145100	578346636	823	823	823	823	4
256	20231222	145000	578343344	822	823	823	821	20159
257	20231222	144900	561772645	823	823	824	823	12
258	20231222	144800	561762765	821	824	824	821	25043
259	20231222	144700	541202293	825	825	825	825	2245
260	20231222	144600	539350168	825	825	825	825	1317
261	20231222	144500	538263643	826	825	826	825	2271
262	20231222	144400	536390067	826	825	826	825	6174
263	20231222	144300	531296515	825	825	825	825	20
264	20231222	144200	531280015	826	826	826	826	2
265	20231222	144100	531278363	820	822	822	820	30000
266	20231222	144000	506639899	826	826	826	826	0
267	20231222	143900	506639899	826	826	826	826	1
268	20231222	143800	506639073	822	823	823	822	14183
269	20231222	143700	494978794	824	824	824	824	179
270	20231222	143600	494831298	825	825	825	825	1
271	20231222	143500	494830473	825	825	825	825	3
272	20231222	143400	494827998	825	825	825	825	0
273	20231222	143300	494827998	825	825	825	825	0
274	20231222	143200	494827998	825	825	825	825	0
275	20231222	143100	494827998	825	825	825	825	1
276	20231222	143000	494827173	825	823	825	823	9886
277	20231222	142900	486689079	825	825	825	825	200
278	20231222	142800	486524079	825	825	825	825	900
279	20231222	142700	485781579	825	825	825	825	1
280	20231222	142600	485780754	826	826	826	826	0
281	20231222	142500	485780754	826	826	826	826	0
282	20231222	142400	485780754	826	826	826	825	51
283	20231222	142300	485738648	821	823	826	821	14145
284	20231222	142200	474105140	823	825	826	823	7373
285	20231222	142100	468037156	825	825	825	825	0
286	20231222	142000	468037156	825	825	825	825	22006
287	20231222	141900	449882206	824	824	824	824	13
288	20231222	141800	449871494	825	825	825	825	0
289	20231222	141700	449871494	825	825	825	825	12
290	20231222	141600	449861594	825	825	825	825	0
291	20231222	141500	449861594	825	825	825	825	0
292	20231222	141400	449861594	825	825	825	825	0
293	20231222	141300	449861594	825	825	825	825	0
294	20231222	141200	449861594	825	823	825	823	1245
295	20231222	141100	448836951	823	825	825	823	53
296	20231222	141000	448793296	823	823	823	823	850
297	20231222	140900	448093746	825	825	825	825	0
298	20231222	140800	448093746	825	825	825	825	1350
299	20231222	140700	446979996	825	825	825	825	233
300	20231222	140600	446787771	825	825	825	825	3
301	20231222	140500	446785296	826	826	826	826	0
302	20231222	140400	446785296	826	825	826	825	3123
303	20231222	140300	444208813	825	826	826	825	2007
304	20231222	140200	442553031	826	826	826	826	100
305	20231222	140100	442470431	826	826	826	826	1
306	20231222	140000	442469605	825	825	825	825	3000
307	20231222	135900	439994605	827	827	827	827	0
308	20231222	135800	439994605	827	827	827	827	0
309	20231222	135700	439994605	827	827	827	827	0
310	20231222	135600	439994605	827	827	827	827	3
311	20231222	135500	439992124	825	825	825	825	0
312	20231222	135400	439992124	825	825	825	825	993
313	20231222	135300	439172899	827	827	827	827	0
314	20231222	135200	439172899	827	827	827	827	23
315	20231222	135100	439153878	827	827	827	827	0
316	20231222	135000	439153878	827	827	827	827	0
317	20231222	134900	439153878	827	827	827	827	14
318	20231222	134800	439142300	827	827	827	827	15
319	20231222	134700	439129895	827	827	827	827	5999
320	20231222	134600	434168722	827	827	827	827	1
321	20231222	134500	434167895	825	824	825	824	24349
322	20231222	134400	414087727	824	824	824	824	0
323	20231222	134300	414087727	824	824	824	824	12
324	20231222	134200	414077839	824	824	824	824	13
325	20231222	134100	414067127	824	824	824	824	0
326	20231222	134000	414067127	824	824	824	824	0
327	20231222	133900	414067127	824	823	824	823	142
328	20231222	133800	413950259	822	822	822	822	32
329	20231222	133700	413923955	823	822	823	822	13260
330	20231222	133600	403011233	822	822	822	822	33
331	20231222	133500	402984107	822	822	822	822	3
332	20231222	133400	402981641	822	822	822	822	5
333	20231222	133300	402977531	823	823	823	823	0
334	20231222	133200	402977531	823	823	823	823	0
335	20231222	133100	402977531	823	822	823	822	48
336	20231222	133000	402938072	822	822	822	822	54
337	20231222	132900	402893684	822	823	823	822	2
338	20231222	132800	402892039	823	823	823	823	2054
339	20231222	132700	401201597	823	823	823	823	4
340	20231222	132600	401198305	823	821	823	821	8
341	20231222	132500	401191733	822	822	822	822	3
342	20231222	132400	401189267	823	823	823	823	1
343	20231222	132300	401188444	823	823	823	823	0
344	20231222	132200	401188444	823	822	823	821	10520
345	20231222	132100	392531005	822	823	823	822	511
346	20231222	132000	392110957	823	823	823	823	1500
347	20231222	131900	390876457	823	823	823	823	300
348	20231222	131800	390629557	823	823	823	823	0
349	20231222	131700	390629557	823	823	823	823	10
350	20231222	131600	390621327	823	823	823	823	3
351	20231222	131500	390618858	823	823	823	823	11
352	20231222	131400	390609805	823	823	823	823	0
353	20231222	131300	390609805	823	822	823	822	10001
354	20231222	131200	382387231	822	821	822	821	104
355	20231222	131100	382301843	821	821	821	821	5000
356	20231222	131000	378196843	821	821	821	821	20
357	20231222	130900	378180423	821	821	821	821	10046
358	20231222	130800	369932657	822	822	822	821	5001
359	20231222	130700	365826827	822	822	822	822	9
360	20231222	130600	365819429	822	822	822	822	6
361	20231222	130500	365814497	822	822	822	822	6
362	20231222	130400	365809565	821	821	821	821	0
363	20231222	130300	365809565	821	821	821	821	100
364	20231222	130200	365727465	822	822	822	822	500
365	20231222	130100	365316465	822	822	822	822	510
366	20231222	130000	364897245	822	822	822	822	0
367	20231222	125900	364897245	822	822	822	822	0
368	20231222	125800	364897245	822	822	822	822	4
369	20231222	125700	364893957	822	822	822	822	0
370	20231222	125600	364893957	822	822	822	822	15
371	20231222	125500	364881627	820	821	822	820	9552
372	20231222	125400	357047469	822	821	822	821	4404
373	20231222	125300	353431781	822	822	822	822	1
374	20231222	125200	353430959	821	821	821	821	0
375	20231222	125100	353430959	821	821	821	821	2000
376	20231222	125000	351788959	822	822	822	822	297
377	20231222	124900	351544825	822	822	822	822	0
378	20231222	124800	351544825	822	822	822	822	1
379	20231222	124700	351544003	822	822	822	822	1
380	20231222	124600	351543181	822	822	822	822	1
381	20231222	124500	351542359	822	823	823	822	60
382	20231222	124400	351493009	823	823	823	823	20
383	20231222	124300	351476549	823	823	823	821	5014
384	20231222	124200	347360038	822	822	822	822	867
385	20231222	124100	346647364	823	823	823	823	0
386	20231222	124000	346647364	823	823	823	823	88
387	20231222	123900	346574940	823	823	823	823	30
388	20231222	123800	346550250	823	823	823	823	1
389	20231222	123700	346549427	823	823	823	823	0
390	20231222	123600	346549427	823	823	823	823	0
391	20231222	123500	346549427	823	823	823	823	900
392	20231222	123400	345808727	822	822	822	822	0
393	20231222	123300	345808727	822	822	822	822	200
394	20231222	123200	345644327	822	822	822	822	5
395	20231222	123100	345640217	823	823	823	823	507
396	20231222	123000	345222956	823	823	823	823	0
397	20231222	122900	345222956	823	823	823	823	0
398	20231222	122800	345222956	823	823	823	823	0
399	20231222	122700	345222956	823	823	823	823	0
400	20231222	122600	345222956	823	823	823	823	0
401	20231222	122500	345222956	823	823	823	823	10
402	20231222	122400	345214726	823	823	823	823	2
403	20231222	122300	345213080	823	823	823	823	0
404	20231222	122200	345213080	823	823	823	823	0
405	20231222	122100	345213080	823	823	823	823	577
406	20231222	122000	344738209	823	823	823	823	2
407	20231222	121900	344736563	823	823	823	823	0
408	20231222	121800	344736563	823	823	823	823	0
409	20231222	121700	344736563	823	823	823	823	2
410	20231222	121600	344734917	823	820	823	820	16
411	20231222	121500	344721779	820	821	821	820	35880
412	20231222	121400	315293204	821	821	821	821	0
413	20231222	121300	315293204	821	821	821	821	0
414	20231222	121200	315293204	821	821	821	821	0
415	20231222	121100	315293204	821	821	821	821	1000
416	20231222	121000	314472204	821	821	821	821	0
417	20231222	120900	314472204	821	821	821	821	1000
418	20231222	120800	313651204	823	822	823	821	1004
419	20231222	120700	312826685	823	823	823	823	0
420	20231222	120600	312826685	823	823	823	823	2
421	20231222	120500	312825039	823	823	823	823	13
422	20231222	120400	312814340	823	823	823	823	1
423	20231222	120300	312813517	823	823	823	823	0
424	20231222	120200	312813517	823	823	823	823	0
425	20231222	120100	312813517	823	823	823	823	0
426	20231222	120000	312813517	823	823	823	823	100
427	20231222	115900	312731217	822	822	822	822	2
428	20231222	115800	312729573	823	823	823	823	0
429	20231222	115700	312729573	823	823	823	823	0
430	20231222	115600	312729573	823	824	824	823	13
431	20231222	115500	312718871	824	824	824	824	1
432	20231222	115400	312718047	824	824	824	824	0
433	20231222	115300	312718047	824	824	824	824	0
434	20231222	115200	312718047	824	824	824	824	0
435	20231222	115100	312718047	824	824	824	824	1
436	20231222	115000	312717223	823	823	823	823	306
437	20231222	114900	312465385	824	824	824	824	0
438	20231222	114800	312465385	824	824	824	824	0
439	20231222	114700	312465385	824	824	824	824	18
440	20231222	114600	312450553	822	822	822	822	199
441	20231222	114500	312286975	824	824	824	824	1000
442	20231222	114400	311462975	824	822	824	822	11
443	20231222	114300	311453931	824	824	824	824	0
444	20231222	114200	311453931	824	824	824	824	0
445	20231222	114100	311453931	824	822	824	821	9
446	20231222	114000	311446531	824	824	824	824	0
447	20231222	113900	311446531	824	824	824	824	0
448	20231222	113800	311446531	824	821	824	821	3135
449	20231222	113700	308872379	822	823	823	822	29
450	20231222	113600	308848537	824	824	824	824	3
451	20231222	113500	308846065	824	823	824	823	5
452	20231222	113400	308841949	824	824	824	824	12
453	20231222	113300	308832061	824	824	824	824	0
454	20231222	113200	308832061	824	824	824	824	3
455	20231222	113100	308829589	821	822	823	821	6303
456	20231222	113000	303654758	822	822	823	822	25
457	20231222	112900	303634206	824	824	824	822	513
458	20231222	112800	303212516	823	823	823	823	1423
459	20231222	112700	302041387	823	823	823	823	0
460	20231222	112600	302041387	823	824	824	823	7
461	20231222	112500	302035624	823	823	823	823	339
462	20231222	112400	301756627	823	823	823	823	138
463	20231222	112300	301643053	821	821	821	821	578
464	20231222	112200	301168515	822	822	822	822	11
465	20231222	112100	301159473	823	823	823	823	501
466	20231222	112000	300747150	821	823	823	821	3004
467	20231222	111900	298279366	822	822	822	822	45
468	20231222	111800	298242376	823	823	823	823	0
469	20231222	111700	298242376	823	822	823	821	492
470	20231222	111600	297838247	822	822	822	822	0
471	20231222	111500	297838247	822	822	822	822	61
472	20231222	111400	297788105	823	823	823	823	0
473	20231222	111300	297788105	823	823	823	823	0
474	20231222	111200	297788105	823	823	823	821	5
475	20231222	111100	297783992	823	821	823	821	61
476	20231222	111000	297733909	821	821	821	821	2086
477	20231222	110900	296021303	822	823	823	822	3564
478	20231222	110800	293091195	823	823	823	823	2
479	20231222	110700	293089549	823	823	823	823	9050
480	20231222	110600	285641399	822	822	822	822	6274
481	20231222	110500	280484171	822	822	822	822	24
482	20231222	110400	280464443	821	822	822	821	14
483	20231222	110300	280452940	822	822	822	822	200
484	20231222	110200	280288540	822	822	822	821	41
485	20231222	110100	280254839	822	822	822	822	50
486	20231222	110000	280213739	822	822	822	822	854
487	20231222	105900	279511751	822	822	822	822	0
488	20231222	105800	279511751	822	822	822	822	4
489	20231222	105700	279508463	821	821	821	821	13
490	20231222	105600	279497790	821	822	822	821	1362
491	20231222	105500	278379570	822	822	822	821	20
492	20231222	105400	278363139	822	822	822	821	23
493	20231222	105300	278344235	822	822	822	822	142
494	20231222	105200	278227511	822	822	822	821	289
495	20231222	105100	277989955	823	822	823	822	631
496	20231222	105000	277471272	822	822	822	822	1
497	20231222	104900	277470450	822	822	822	822	1
498	20231222	104800	277469628	822	822	822	821	3070
499	20231222	104700	274949088	822	822	822	822	2600
500	20231222	104600	272811888	822	822	822	821	9530
501	20231222	104500	264979595	823	824	824	823	597
502	20231222	104400	264488262	824	822	824	822	101
503	20231222	104300	264405238	822	822	822	822	1
504	20231222	104200	264404416	822	823	825	822	3091
505	20231222	104100	261862608	825	822	825	822	1273
506	20231222	104000	260816085	823	823	823	823	2
507	20231222	103900	260814439	822	823	823	822	350
508	20231222	103800	260526513	824	824	824	824	0
509	20231222	103700	260526513	824	824	824	824	0
510	20231222	103600	260526513	824	824	824	823	12
511	20231222	103500	260516629	824	824	824	824	0
512	20231222	103400	260516629	824	822	824	822	313
513	20231222	103300	260259333	824	824	824	824	9
514	20231222	103200	260251917	822	825	825	822	841
515	20231222	103100	259560275	825	823	825	822	1002
516	20231222	103000	258736624	823	823	824	822	1054
517	20231222	102900	257870128	823	823	823	823	62
518	20231222	102800	257819102	825	824	825	824	259
519	20231222	102700	257605684	823	823	823	823	643
520	20231222	102600	257076495	824	825	825	824	20
521	20231222	102500	257060005	825	825	825	825	0
522	20231222	102400	257060005	825	825	825	825	1
523	20231222	102300	257059180	825	825	825	823	4
524	20231222	102200	257055884	825	825	825	825	21
525	20231222	102100	257038559	823	823	823	823	12147
526	20231222	102000	247041578	823	823	823	823	50
527	20231222	101900	247000428	823	823	823	823	0
528	20231222	101800	247000428	823	823	823	823	1
529	20231222	101700	246999605	822	822	822	822	1362
530	20231222	101600	245880041	823	823	823	823	0
531	20231222	101500	245880041	823	823	823	823	1
532	20231222	101400	245879218	823	823	823	823	3
533	20231222	101300	245876749	823	823	823	823	50
534	20231222	101200	245835599	823	823	823	823	0
535	20231222	101100	245835599	823	822	823	822	1023
536	20231222	101000	244994690	823	823	823	822	304
537	20231222	100900	244744499	823	822	823	822	113
538	20231222	100800	244651510	823	823	823	823	0
539	20231222	100700	244651510	823	823	823	823	0
540	20231222	100600	244651510	823	823	823	822	5
541	20231222	100500	244647398	823	823	823	822	1073
542	20231222	100400	243765385	823	823	823	822	53
543	20231222	100300	243721772	823	823	823	822	1091
544	20231222	100200	242824966	822	822	823	822	5257
545	20231222	100100	238503681	822	823	823	822	1894
546	20231222	100000	236945893	823	823	823	823	29
547	20231222	095900	236922026	823	823	823	822	8802
548	20231222	095800	229677989	823	822	823	821	5187
549	20231222	095700	225417308	822	823	823	822	426
550	20231222	095600	225067130	823	823	823	822	6328
551	20231222	095500	219859207	823	822	823	821	11424
552	20231222	095400	210474389	822	823	823	822	60
553	20231222	095300	210425066	822	822	823	821	763
554	20231222	095200	209797890	821	822	822	821	14622
555	20231222	095100	197793118	822	822	822	821	562
556	20231222	095000	197331354	822	822	822	822	209
557	20231222	094900	197159556	822	822	822	822	2
558	20231222	094800	197157912	822	822	823	822	521
559	20231222	094700	196729632	822	821	822	821	2628
560	20231222	094600	194570976	822	822	822	822	531
561	20231222	094500	194134494	823	822	823	822	1639
562	20231222	094400	192787231	823	823	823	823	0
563	20231222	094300	192787231	823	823	823	823	26
564	20231222	094200	192765833	823	822	823	822	2032
565	20231222	094100	191095517	822	824	824	822	26989
566	20231222	094000	168910380	824	824	824	823	22853
567	20231222	093900	150102210	824	824	824	823	138
568	20231222	093800	149988564	824	824	824	824	2183
569	20231222	093700	148189772	825	824	825	824	45
570	20231222	093600	148152691	824	826	826	824	4483
571	20231222	093500	144458693	827	827	827	827	4
572	20231222	093400	144455385	826	826	826	826	1235
573	20231222	093300	143435275	827	827	827	827	0
574	20231222	093200	143435275	827	827	827	827	51
575	20231222	093100	143393098	827	827	827	827	45
576	20231222	093000	143355883	827	827	827	827	0
577	20231222	092900	143355883	827	824	827	823	1807
578	20231222	092800	141868197	827	823	827	823	685
579	20231222	092700	141304334	823	823	823	823	3017
580	20231222	092600	138821343	823	827	827	823	4642
581	20231222	092500	135000965	827	827	827	827	0
582	20231222	092400	135000965	827	827	827	827	0
583	20231222	092300	135000965	827	827	827	823	1502
584	20231222	092200	133764311	827	827	827	823	8002
585	20231222	092100	127178657	823	828	828	823	5376
586	20231222	092000	122753699	828	823	828	823	3653
587	20231222	091900	119747025	823	825	825	823	4400
588	20231222	091800	116125597	829	829	829	829	3
589	20231222	091700	116123110	825	827	830	825	4914
590	20231222	091600	112068800	830	830	830	830	50
591	20231222	091500	112027300	830	830	830	830	1784
592	20231222	091400	110546580	830	830	830	827	99
593	20231222	091300	110464659	830	830	830	830	0
594	20231222	091200	110464659	830	830	830	830	11
595	20231222	091100	110455529	830	826	830	826	3742
596	20231222	091000	107349677	826	824	830	824	9442
597	20231222	090900	99557197	824	825	825	824	1019
598	20231222	090800	98716534	825	824	825	824	119
599	20231222	090700	98618434	825	825	825	823	3853
600	20231222	090600	95445474	825	824	825	823	19954
601	20231222	090500	79020223	826	824	826	823	12190
602	20231222	090400	68985433	826	824	826	823	54547
603	20231222	090300	24039689	825	826	831	825	9139
604	20231222	090200	16496626	832	827	832	826	2682
605	20231222	090100	14280529	832	833	833	827	1773
606	20231222	090000	12813752	834	829	835	826	14428