KissMeData/014990/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185900	67346164	797	797	797	797	1001
3	20231226	185800	67346164	797	797	797	797	0
4	20231226	185700	67346164	797	797	797	797	0
5	20231226	185600	67346164	797	797	797	797	0
6	20231226	185500	67346164	797	797	797	797	0
7	20231226	185400	67346164	797	797	797	797	0
8	20231226	185300	67346164	797	797	797	797	0
9	20231226	185200	67346164	797	797	797	797	0
10	20231226	185100	67346164	797	797	797	797	0
11	20231226	185000	67346164	797	797	797	797	0
12	20231226	184900	67346164	797	797	797	797	0
13	20231226	184800	67346164	797	797	797	797	0
14	20231226	184700	67346164	797	797	797	797	0
15	20231226	184600	67346164	797	797	797	797	0
16	20231226	184500	67346164	797	797	797	797	0
17	20231226	184400	67346164	797	797	797	797	0
18	20231226	184300	67346164	797	797	797	797	0
19	20231226	184200	67346164	797	797	797	797	0
20	20231226	184100	67346164	797	797	797	797	0
21	20231226	184000	67346164	797	797	797	797	0
22	20231226	183900	67346164	797	797	797	797	0
23	20231226	183800	67346164	797	797	797	797	0
24	20231226	183700	67346164	797	797	797	797	0
25	20231226	183600	67346164	797	797	797	797	0
26	20231226	183500	67346164	797	797	797	797	0
27	20231226	183400	67346164	797	797	797	797	0
28	20231226	183300	67346164	797	797	797	797	0
29	20231226	183200	67346164	797	797	797	797	0
30	20231226	183100	67346164	797	797	797	797	0
31	20231226	183000	67346164	797	797	797	797	0
32	20231226	182900	67346164	797	797	797	797	1001
33	20231226	182800	67346164	797	797	797	797	0
34	20231226	182700	67346164	797	797	797	797	0
35	20231226	182600	67346164	797	797	797	797	0
36	20231226	182500	67346164	797	797	797	797	0
37	20231226	182400	67346164	797	797	797	797	0
38	20231226	182300	67346164	797	797	797	797	0
39	20231226	182200	67346164	797	797	797	797	0
40	20231226	182100	67346164	797	797	797	797	0
41	20231226	182000	67346164	797	797	797	797	0
42	20231226	181900	67346164	797	797	797	797	0
43	20231226	181800	67346164	797	797	797	797	0
44	20231226	181700	67346164	797	797	797	797	0
45	20231226	181600	67346164	797	797	797	797	0
46	20231226	181500	67346164	797	797	797	797	0
47	20231226	181400	67346164	797	797	797	797	0
48	20231226	181300	67346164	797	797	797	797	0
49	20231226	181200	67346164	797	797	797	797	0
50	20231226	181100	67346164	797	797	797	797	0
51	20231226	181000	67346164	797	797	797	797	0
52	20231226	180900	67346164	797	797	797	797	0
53	20231226	180800	67346164	797	797	797	797	0
54	20231226	180700	67346164	797	797	797	797	0
55	20231226	180600	67346164	797	797	797	797	0
56	20231226	180500	67346164	797	797	797	797	0
57	20231226	180400	67346164	797	797	797	797	0
58	20231226	180300	67346164	797	797	797	797	0
59	20231226	180200	67346164	797	797	797	797	0
60	20231226	180100	67346164	797	797	797	797	0
61	20231226	180000	67346164	797	797	797	797	0
62	20231226	175900	67346164	797	797	797	797	1001
63	20231226	175800	67346164	797	797	797	797	0
64	20231226	175700	67346164	797	797	797	797	0
65	20231226	175600	67346164	797	797	797	797	0
66	20231226	175500	67346164	797	797	797	797	0
67	20231226	175400	67346164	797	797	797	797	0
68	20231226	175300	67346164	797	797	797	797	0
69	20231226	175200	67346164	797	797	797	797	0
70	20231226	175100	67346164	797	797	797	797	0
71	20231226	175000	67346164	797	797	797	797	0
72	20231226	174900	67346164	797	797	797	797	0
73	20231226	174800	67346164	797	797	797	797	0
74	20231226	174700	67346164	797	797	797	797	0
75	20231226	174600	67346164	797	797	797	797	0
76	20231226	174500	67346164	797	797	797	797	0
77	20231226	174400	67346164	797	797	797	797	0
78	20231226	174300	67346164	797	797	797	797	0
79	20231226	174200	67346164	797	797	797	797	0
80	20231226	174100	67346164	797	797	797	797	0
81	20231226	174000	67346164	797	797	797	797	0
82	20231226	173900	67346164	797	797	797	797	0
83	20231226	173800	67346164	797	797	797	797	0
84	20231226	173700	67346164	797	797	797	797	0
85	20231226	173600	67346164	797	797	797	797	0
86	20231226	173500	67346164	797	797	797	797	0
87	20231226	173400	67346164	797	797	797	797	0
88	20231226	173300	67346164	797	797	797	797	0
89	20231226	173200	67346164	797	797	797	797	0
90	20231226	173100	67346164	797	797	797	797	0
91	20231226	173000	67346164	797	797	797	797	0
92	20231226	172900	67346164	797	797	797	797	1001
93	20231226	172800	67346164	797	797	797	797	0
94	20231226	172700	67346164	797	797	797	797	0
95	20231226	172600	67346164	797	797	797	797	0
96	20231226	172500	67346164	797	797	797	797	0
97	20231226	172400	67346164	797	797	797	797	0
98	20231226	172300	67346164	797	797	797	797	0
99	20231226	172200	67346164	797	797	797	797	0
100	20231226	172100	67346164	797	797	797	797	0
101	20231226	172000	67346164	797	797	797	797	0
102	20231226	171900	67346164	797	797	797	797	0
103	20231226	171800	67346164	797	797	797	797	0
104	20231226	171700	67346164	797	797	797	797	0
105	20231226	171600	67346164	797	797	797	797	0
106	20231226	171500	67346164	797	797	797	797	0
107	20231226	171400	67346164	797	797	797	797	0
108	20231226	171300	67346164	797	797	797	797	0
109	20231226	171200	67346164	797	797	797	797	0
110	20231226	171100	67346164	797	797	797	797	0
111	20231226	171000	67346164	797	797	797	797	0
112	20231226	170900	67346164	797	797	797	797	0
113	20231226	170800	67346164	797	797	797	797	0
114	20231226	170700	67346164	797	797	797	797	0
115	20231226	170600	67346164	797	797	797	797	0
116	20231226	170500	67346164	797	797	797	797	0
117	20231226	170400	67346164	797	797	797	797	0
118	20231226	170300	67346164	797	797	797	797	0
119	20231226	170200	67346164	797	797	797	797	0
120	20231226	170100	67346164	797	797	797	797	0
121	20231226	170000	67346164	797	797	797	797	0
122	20231226	165900	67346164	797	797	797	797	1001
123	20231226	165800	67346164	797	797	797	797	0
124	20231226	165700	67346164	797	797	797	797	0
125	20231226	165600	67346164	797	797	797	797	0
126	20231226	165500	67346164	797	797	797	797	0
127	20231226	165400	67346164	797	797	797	797	0
128	20231226	165300	67346164	797	797	797	797	0
129	20231226	165200	67346164	797	797	797	797	0
130	20231226	165100	67346164	797	797	797	797	0
131	20231226	165000	67346164	797	797	797	797	0
132	20231226	164900	67346164	797	797	797	797	0
133	20231226	164800	67346164	797	797	797	797	0
134	20231226	164700	67346164	797	797	797	797	0
135	20231226	164600	67346164	797	797	797	797	0
136	20231226	164500	67346164	797	797	797	797	0
137	20231226	164400	67346164	797	797	797	797	0
138	20231226	164300	67346164	797	797	797	797	0
139	20231226	164200	67346164	797	797	797	797	0
140	20231226	164100	67346164	797	797	797	797	0
141	20231226	164000	67346164	797	797	797	797	0
142	20231226	163900	67346164	797	797	797	797	0
143	20231226	163800	67346164	797	797	797	797	0
144	20231226	163700	67346164	797	797	797	797	0
145	20231226	163600	67346164	797	797	797	797	0
146	20231226	163500	67346164	797	797	797	797	0
147	20231226	163400	67346164	797	797	797	797	0
148	20231226	163300	67346164	797	797	797	797	0
149	20231226	163200	67346164	797	797	797	797	0
150	20231226	163100	67346164	797	797	797	797	0
151	20231226	163000	67346164	797	797	797	797	0
152	20231226	162900	67346164	797	797	797	797	1001
153	20231226	162800	67346164	797	797	797	797	0
154	20231226	162700	67346164	797	797	797	797	0
155	20231226	162600	67346164	797	797	797	797	0
156	20231226	162500	67346164	797	797	797	797	0
157	20231226	162400	67346164	797	797	797	797	0
158	20231226	162300	67346164	797	797	797	797	0
159	20231226	162200	67346164	797	797	797	797	0
160	20231226	162100	67346164	797	797	797	797	0
161	20231226	162000	67346164	797	797	797	797	0
162	20231226	161900	67346164	797	797	797	797	0
163	20231226	161800	67346164	797	797	797	797	0
164	20231226	161700	67346164	797	797	797	797	0
165	20231226	161600	67346164	797	797	797	797	0
166	20231226	161500	67346164	797	797	797	797	0
167	20231226	161400	67346164	797	797	797	797	0
168	20231226	161300	67346164	797	797	797	797	0
169	20231226	161200	67346164	797	797	797	797	0
170	20231226	161100	67346164	797	797	797	797	0
171	20231226	161000	67346164	797	797	797	797	0
172	20231226	160900	67346164	797	797	797	797	0
173	20231226	160800	67346164	797	797	797	797	0
174	20231226	160700	67346164	797	797	797	797	0
175	20231226	160600	67346164	797	797	797	797	0
176	20231226	160500	67346164	797	797	797	797	0
177	20231226	160400	67346164	797	797	797	797	0
178	20231226	160300	67346164	797	797	797	797	0
179	20231226	160200	67346164	797	797	797	797	0
180	20231226	160100	67346164	797	797	797	797	0
181	20231226	160000	67346164	797	797	797	797	0
182	20231226	155900	67346164	797	797	797	797	1001
183	20231226	155800	67346164	797	797	797	797	0
184	20231226	155700	67346164	797	797	797	797	0
185	20231226	155600	67346164	797	797	797	797	0
186	20231226	155500	67346164	797	797	797	797	0
187	20231226	155400	67346164	797	797	797	797	0
188	20231226	155300	67346164	797	797	797	797	0
189	20231226	155200	67346164	797	797	797	797	0
190	20231226	155100	67346164	797	797	797	797	0
191	20231226	155000	67346164	797	797	797	797	0
192	20231226	154900	67346164	797	797	797	797	0
193	20231226	154800	67346164	797	797	797	797	0
194	20231226	154700	67346164	797	797	797	797	0
195	20231226	154600	67346164	797	797	797	797	0
196	20231226	154500	67346164	797	797	797	797	0
197	20231226	154400	67346164	797	797	797	797	0
198	20231226	154300	67346164	797	797	797	797	0
199	20231226	154200	67346164	797	797	797	797	0
200	20231226	154100	67346164	797	797	797	797	0
201	20231226	154000	67346164	797	797	797	797	0
202	20231226	153900	67346164	797	797	797	797	0
203	20231226	153800	67346164	797	797	797	797	0
204	20231226	153700	67346164	797	797	797	797	0
205	20231226	153600	67346164	797	797	797	797	0
206	20231226	153500	67346164	797	797	797	797	0
207	20231226	153400	67346164	797	797	797	797	0
208	20231226	153300	67346164	797	797	797	797	0
209	20231226	153200	67346164	797	797	797	797	0
210	20231226	153100	67346164	797	797	797	797	0
211	20231226	153000	67346164	797	797	797	797	1001
212	20231226	152900	66548367	798	798	798	798	0
213	20231226	152800	66548367	798	798	798	798	0
214	20231226	152700	66548367	798	798	798	798	0
215	20231226	152600	66548367	798	798	798	798	0
216	20231226	152500	66548367	798	798	798	798	0
217	20231226	152400	66548367	798	798	798	798	0
218	20231226	152300	66548367	798	798	798	798	0
219	20231226	152200	66548367	798	798	798	798	0
220	20231226	152100	66548367	798	798	798	798	0
221	20231226	152000	66548367	798	798	798	798	0
222	20231226	151900	66548367	798	798	798	798	10
223	20231226	151800	66540387	798	798	798	798	0
224	20231226	151700	66540387	798	798	798	798	0
225	20231226	151600	66540387	798	798	798	798	1
226	20231226	151500	66539589	795	795	795	795	0
227	20231226	151400	66539589	795	796	796	795	718
228	20231226	151300	65968754	796	797	797	796	840
229	20231226	151200	65300014	798	798	798	798	0
230	20231226	151100	65300014	798	798	798	798	0
231	20231226	151000	65300014	798	798	798	798	0
232	20231226	150900	65300014	798	798	798	798	0
233	20231226	150800	65300014	798	798	798	798	0
234	20231226	150700	65300014	798	798	798	798	1
235	20231226	150600	65299216	796	797	797	796	600
236	20231226	150500	64821615	796	796	796	796	0
237	20231226	150400	64821615	796	797	797	796	4020
238	20231226	150300	61619644	798	798	798	798	0
239	20231226	150200	61619644	798	798	798	798	0
240	20231226	150100	61619644	798	798	798	798	48
241	20231226	150000	61581340	798	798	798	798	105
242	20231226	145900	61497550	797	797	797	797	0
243	20231226	145800	61497550	797	797	797	797	34
244	20231226	145700	61470452	799	799	799	799	0
245	20231226	145600	61470452	799	799	799	799	0
246	20231226	145500	61470452	799	799	799	799	0
247	20231226	145400	61470452	799	799	799	799	0
248	20231226	145300	61470452	799	799	799	799	1
249	20231226	145200	61469653	797	797	797	797	0
250	20231226	145100	61469653	797	797	797	797	150
251	20231226	145000	61350103	799	799	799	799	1
252	20231226	144900	61349304	797	797	797	797	0
253	20231226	144800	61349304	797	797	797	797	0
254	20231226	144700	61349304	797	797	797	797	0
255	20231226	144600	61349304	797	797	797	797	0
256	20231226	144500	61349304	797	797	797	797	0
257	20231226	144400	61349304	797	797	797	797	733
258	20231226	144300	60765103	798	798	798	798	3
259	20231226	144200	60762709	799	799	799	799	0
260	20231226	144100	60762709	799	799	799	799	0
261	20231226	144000	60762709	799	799	799	799	0
262	20231226	143900	60762709	799	799	799	799	10
263	20231226	143800	60754719	799	799	799	799	0
264	20231226	143700	60754719	799	799	799	799	0
265	20231226	143600	60754719	799	799	799	799	0
266	20231226	143500	60754719	799	799	799	799	0
267	20231226	143400	60754719	799	799	799	799	2
268	20231226	143300	60753121	797	797	797	797	0
269	20231226	143200	60753121	797	797	797	797	0
270	20231226	143100	60753121	797	797	797	797	0
271	20231226	143000	60753121	797	798	798	797	1078
272	20231226	142900	59893664	799	799	799	799	766
273	20231226	142800	59281630	800	800	800	800	0
274	20231226	142700	59281630	800	800	800	800	0
275	20231226	142600	59281630	800	800	800	800	0
276	20231226	142500	59281630	800	800	800	800	1
277	20231226	142400	59280830	799	799	799	799	0
278	20231226	142300	59280830	799	799	799	799	1
279	20231226	142200	59280031	799	799	799	799	1244
280	20231226	142100	58286075	799	799	799	799	1000
281	20231226	142000	57487075	799	799	799	799	3
282	20231226	141900	57484678	798	798	798	798	0
283	20231226	141800	57484678	798	798	798	798	0
284	20231226	141700	57484678	798	798	798	798	0
285	20231226	141600	57484678	798	798	798	798	0
286	20231226	141500	57484678	798	798	798	798	0
287	20231226	141400	57484678	798	798	798	798	0
288	20231226	141300	57484678	798	798	798	798	0
289	20231226	141200	57484678	798	798	798	798	0
290	20231226	141100	57484678	798	798	798	798	0
291	20231226	141000	57484678	798	798	798	798	11
292	20231226	140900	57475900	799	799	799	799	0
293	20231226	140800	57475900	799	799	799	799	13
294	20231226	140700	57465513	799	799	799	799	0
295	20231226	140600	57465513	799	799	799	799	1
296	20231226	140500	57464714	798	798	798	798	25
297	20231226	140400	57444764	798	797	798	797	40
298	20231226	140300	57412854	797	797	797	797	0
299	20231226	140200	57412854	797	798	798	797	101
300	20231226	140100	57332257	798	798	798	798	560
301	20231226	140000	56885377	798	798	798	798	500
302	20231226	135900	56486377	798	798	798	798	0
303	20231226	135800	56486377	798	798	798	798	1
304	20231226	135700	56485579	796	796	796	796	0
305	20231226	135600	56485579	796	796	796	796	0
306	20231226	135500	56485579	796	797	797	796	326
307	20231226	135400	56225883	797	797	797	797	0
308	20231226	135300	56225883	797	797	797	797	0
309	20231226	135200	56225883	797	797	797	797	0
310	20231226	135100	56225883	797	797	797	797	0
311	20231226	135000	56225883	797	797	797	797	1
312	20231226	134900	56225086	798	798	798	798	0
313	20231226	134800	56225086	798	798	798	798	0
314	20231226	134700	56225086	798	798	798	798	0
315	20231226	134600	56225086	798	798	798	798	30
316	20231226	134500	56201146	798	798	798	798	100
317	20231226	134400	56121346	798	798	798	798	1
318	20231226	134300	56120548	798	798	798	798	0
319	20231226	134200	56120548	798	798	798	798	0
320	20231226	134100	56120548	798	798	798	798	117
321	20231226	134000	56027182	796	796	796	796	3000
322	20231226	133900	53639182	798	797	798	797	2000
323	20231226	133800	52043250	797	797	797	797	0
324	20231226	133700	52043250	797	797	797	797	0
325	20231226	133600	52043250	797	797	797	797	0
326	20231226	133500	52043250	797	797	797	797	0
327	20231226	133400	52043250	797	797	797	797	0
328	20231226	133300	52043250	797	797	797	797	0
329	20231226	133200	52043250	797	797	797	797	2
330	20231226	133100	52041656	797	797	797	797	0
331	20231226	133000	52041656	797	797	797	797	0
332	20231226	132900	52041656	797	797	797	797	0
333	20231226	132800	52041656	797	797	797	797	0
334	20231226	132700	52041656	797	797	797	797	0
335	20231226	132600	52041656	797	797	797	797	117
336	20231226	132500	51948407	798	798	798	798	5
337	20231226	132400	51944417	798	798	798	798	804
338	20231226	132300	51302825	798	798	798	798	0
339	20231226	132200	51302825	798	798	798	798	0
340	20231226	132100	51302825	798	798	798	798	900
341	20231226	132000	50584625	798	798	798	798	0
342	20231226	131900	50584625	798	798	798	798	0
343	20231226	131800	50584625	798	798	798	798	496
344	20231226	131700	50188817	797	797	797	797	0
345	20231226	131600	50188817	797	797	797	797	0
346	20231226	131500	50188817	797	797	797	797	0
347	20231226	131400	50188817	797	797	797	797	0
348	20231226	131300	50188817	797	797	797	797	0
349	20231226	131200	50188817	797	797	797	797	0
350	20231226	131100	50188817	797	797	797	797	0
351	20231226	131000	50188817	797	797	797	797	1
352	20231226	130900	50188020	798	797	798	797	133
353	20231226	130800	50081894	797	797	797	797	0
354	20231226	130700	50081894	797	797	797	797	0
355	20231226	130600	50081894	797	797	797	797	49
356	20231226	130500	50042841	796	796	796	796	0
357	20231226	130400	50042841	796	796	796	796	0
358	20231226	130300	50042841	796	796	796	796	0
359	20231226	130200	50042841	796	796	796	796	0
360	20231226	130100	50042841	796	796	796	796	3
361	20231226	130000	50040453	796	797	797	796	629
362	20231226	125900	49539565	796	796	796	796	0
363	20231226	125800	49539565	796	796	796	796	0
364	20231226	125700	49539565	796	796	796	796	0
365	20231226	125600	49539565	796	796	796	796	0
366	20231226	125500	49539565	796	796	796	796	0
367	20231226	125400	49539565	796	796	796	796	0
368	20231226	125300	49539565	796	796	796	796	0
369	20231226	125200	49539565	796	796	796	796	0
370	20231226	125100	49539565	796	796	796	796	0
371	20231226	125000	49539565	796	796	796	796	0
372	20231226	124900	49539565	796	796	796	796	0
373	20231226	124800	49539565	796	796	796	796	0
374	20231226	124700	49539565	796	796	796	796	0
375	20231226	124600	49539565	796	796	796	796	0
376	20231226	124500	49539565	796	797	797	796	1000
377	20231226	124400	48743554	798	798	798	798	0
378	20231226	124300	48743554	798	798	798	798	7
379	20231226	124200	48737968	798	798	798	798	3
380	20231226	124100	48735574	798	798	798	798	0
381	20231226	124000	48735574	798	798	798	798	4
382	20231226	123900	48732382	798	798	798	798	0
383	20231226	123800	48732382	798	798	798	798	2000
384	20231226	123700	47136382	796	796	796	796	100
385	20231226	123600	47056782	796	796	796	796	0
386	20231226	123500	47056782	796	796	796	796	0
387	20231226	123400	47056782	796	796	796	796	0
388	20231226	123300	47056782	796	798	798	796	16
389	20231226	123200	47044016	798	798	798	798	21
390	20231226	123100	47027258	798	798	798	798	52
391	20231226	123000	46985762	798	798	798	798	0
392	20231226	122900	46985762	798	798	798	798	10
393	20231226	122800	46977782	798	798	798	798	0
394	20231226	122700	46977782	798	798	798	798	0
395	20231226	122600	46977782	798	798	798	798	0
396	20231226	122500	46977782	798	798	798	798	0
397	20231226	122400	46977782	798	798	798	798	0
398	20231226	122300	46977782	798	798	798	798	1
399	20231226	122200	46976984	795	795	795	795	0
400	20231226	122100	46976984	795	795	795	795	0
401	20231226	122000	46976984	795	795	795	795	0
402	20231226	121900	46976984	795	795	795	795	0
403	20231226	121800	46976984	795	796	796	795	2016
404	20231226	121700	45373718	798	798	798	798	1
405	20231226	121600	45372920	796	796	796	796	23
406	20231226	121500	45354612	796	796	796	796	400
407	20231226	121400	45036212	796	796	796	796	0
408	20231226	121300	45036212	796	796	796	796	0
409	20231226	121200	45036212	796	796	796	796	0
410	20231226	121100	45036212	796	796	796	796	0
411	20231226	121000	45036212	796	796	796	796	0
412	20231226	120900	45036212	796	798	798	796	649
413	20231226	120800	44519600	798	798	798	798	0
414	20231226	120700	44519600	798	798	798	798	0
415	20231226	120600	44519600	798	797	798	797	125
416	20231226	120500	44419876	796	796	796	796	0
417	20231226	120400	44419876	796	796	796	796	0
418	20231226	120300	44419876	796	796	796	796	3
419	20231226	120200	44417488	795	796	796	795	24
420	20231226	120100	44398388	795	795	795	795	0
421	20231226	120000	44398388	795	795	795	795	0
422	20231226	115900	44398388	795	795	795	795	0
423	20231226	115800	44398388	795	795	795	795	0
424	20231226	115700	44398388	795	797	797	795	814
425	20231226	115600	43750985	795	795	795	795	0
426	20231226	115500	43750985	795	795	795	795	0
427	20231226	115400	43750985	795	795	795	795	0
428	20231226	115300	43750985	795	795	795	795	1072
429	20231226	115200	42898745	795	795	795	795	149
430	20231226	115100	42780290	795	796	796	795	779
431	20231226	115000	42160935	795	795	795	795	0
432	20231226	114900	42160935	795	796	796	795	15
433	20231226	114800	42149009	795	795	795	795	0
434	20231226	114700	42149009	795	796	796	795	99
435	20231226	114600	42070246	797	798	798	797	181
436	20231226	114500	41925809	797	797	797	797	0
437	20231226	114400	41925809	797	797	797	797	0
438	20231226	114300	41925809	797	797	797	797	1
439	20231226	114200	41925012	798	798	798	798	0
440	20231226	114100	41925012	798	798	798	798	0
441	20231226	114000	41925012	798	798	798	798	0
442	20231226	113900	41925012	798	798	798	798	1099
443	20231226	113800	41048010	798	798	798	798	0
444	20231226	113700	41048010	798	798	798	798	0
445	20231226	113600	41048010	798	798	798	798	0
446	20231226	113500	41048010	798	798	798	798	1
447	20231226	113400	41047212	798	798	798	798	0
448	20231226	113300	41047212	798	798	798	798	0
449	20231226	113200	41047212	798	798	798	798	0
450	20231226	113100	41047212	798	798	798	798	0
451	20231226	113000	41047212	798	798	798	798	0
452	20231226	112900	41047212	798	798	798	798	1
453	20231226	112800	41046414	795	795	795	795	0
454	20231226	112700	41046414	795	795	795	795	0
455	20231226	112600	41046414	795	795	795	795	0
456	20231226	112500	41046414	795	795	795	795	0
457	20231226	112400	41046414	795	795	795	795	0
458	20231226	112300	41046414	795	795	795	795	0
459	20231226	112200	41046414	795	795	795	795	0
460	20231226	112100	41046414	795	795	795	795	0
461	20231226	112000	41046414	795	795	795	795	0
462	20231226	111900	41046414	795	795	795	795	0
463	20231226	111800	41046414	795	795	795	795	0
464	20231226	111700	41046414	795	795	795	795	0
465	20231226	111600	41046414	795	795	795	795	0
466	20231226	111500	41046414	795	796	796	795	600
467	20231226	111400	40569352	795	795	795	795	0
468	20231226	111300	40569352	795	795	795	795	0
469	20231226	111200	40569352	795	795	795	795	0
470	20231226	111100	40569352	795	798	798	795	3000
471	20231226	111000	38179141	798	798	798	798	0
472	20231226	110900	38179141	798	798	798	798	0
473	20231226	110800	38179141	798	798	798	798	0
474	20231226	110700	38179141	798	798	798	798	0
475	20231226	110600	38179141	798	798	798	798	2000
476	20231226	110500	36583141	798	798	798	798	0
477	20231226	110400	36583141	798	799	799	798	1796
478	20231226	110300	35149914	799	797	799	797	1601
479	20231226	110200	33873664	798	798	798	798	141
480	20231226	110100	33761146	797	797	797	797	0
481	20231226	110000	33761146	797	797	797	797	153
482	20231226	105900	33639205	797	797	797	797	0
483	20231226	105800	33639205	797	797	797	797	0
484	20231226	105700	33639205	797	797	797	797	0
485	20231226	105600	33639205	797	797	797	797	0
486	20231226	105500	33639205	797	797	797	797	50
487	20231226	105400	33599355	797	797	797	797	0
488	20231226	105300	33599355	797	798	798	797	127
489	20231226	105200	33498011	798	798	798	798	0
490	20231226	105100	33498011	798	796	798	796	4
491	20231226	105000	33494823	797	797	797	797	1
492	20231226	104900	33494026	798	798	798	798	1
493	20231226	104800	33493228	799	799	799	799	17
494	20231226	104700	33479645	799	799	799	799	0
495	20231226	104600	33479645	799	799	799	799	80
496	20231226	104500	33415725	799	798	799	798	500
497	20231226	104400	33016226	799	799	799	799	22
498	20231226	104300	32998648	799	799	799	799	0
499	20231226	104200	32998648	799	799	799	799	2
500	20231226	104100	32997050	800	800	800	800	0
501	20231226	104000	32997050	800	800	800	800	0
502	20231226	103900	32997050	800	800	800	800	0
503	20231226	103800	32997050	800	800	800	800	0
504	20231226	103700	32997050	800	800	800	800	3
505	20231226	103600	32994650	800	798	800	798	1755
506	20231226	103500	31591997	798	798	798	798	30
507	20231226	103400	31568057	796	796	796	796	0
508	20231226	103300	31568057	796	796	796	796	0
509	20231226	103200	31568057	796	796	796	796	0
510	20231226	103100	31568057	796	796	796	796	148
511	20231226	103000	31450249	796	796	796	796	0
512	20231226	102900	31450249	796	796	796	796	146
513	20231226	102800	31334033	796	796	796	796	6
514	20231226	102700	31329257	795	795	795	795	1444
515	20231226	102600	30181277	796	796	796	796	200
516	20231226	102500	30022077	796	796	796	796	10
517	20231226	102400	30014117	796	796	796	796	0
518	20231226	102300	30014117	796	796	796	796	33
519	20231226	102200	29987849	796	796	796	796	2367
520	20231226	102100	28103717	796	797	797	796	1000
521	20231226	102000	27307716	797	797	797	797	97
522	20231226	101900	27230407	797	796	797	796	1535
523	20231226	101800	26008012	797	797	797	797	0
524	20231226	101700	26008012	797	797	797	797	508
525	20231226	101600	25603136	798	798	798	798	1
526	20231226	101500	25602338	798	798	798	798	2
527	20231226	101400	25600742	798	798	798	798	0
528	20231226	101300	25600742	798	798	798	798	0
529	20231226	101200	25600742	798	799	799	798	2773
530	20231226	101100	23385119	799	799	799	799	231
531	20231226	101000	23200550	800	800	800	800	0
532	20231226	100900	23200550	800	800	800	800	44
533	20231226	100800	23165350	800	799	800	799	103
534	20231226	100700	23082951	799	799	800	799	6
535	20231226	100600	23078156	800	800	800	800	2
536	20231226	100500	23076556	800	800	800	800	42
537	20231226	100400	23042956	800	800	800	800	1
538	20231226	100300	23042156	800	800	800	800	0
539	20231226	100200	23042156	800	799	800	799	278
540	20231226	100100	22820025	796	799	799	796	14
541	20231226	100000	22808878	799	796	799	796	36
542	20231226	095900	22780219	796	796	796	796	70
543	20231226	095800	22724499	796	796	796	796	247
544	20231226	095700	22527887	799	796	799	796	71
545	20231226	095600	22471368	796	796	796	796	35
546	20231226	095500	22443508	796	796	796	796	70
547	20231226	095400	22387788	796	796	796	796	1020
548	20231226	095300	21575868	796	797	797	796	473
549	20231226	095200	21198922	797	797	797	797	70
550	20231226	095100	21143132	797	797	797	797	70
551	20231226	095000	21087342	797	797	797	797	70
552	20231226	094900	21031552	797	797	797	797	70
553	20231226	094800	20975762	797	797	797	797	70
554	20231226	094700	20919972	797	797	797	797	70
555	20231226	094600	20864182	797	797	797	797	428
556	20231226	094500	20523066	797	797	797	797	70
557	20231226	094400	20467276	797	796	797	796	71
558	20231226	094300	20410725	796	796	796	796	70
559	20231226	094200	20355005	796	796	796	796	70
560	20231226	094100	20299285	796	796	796	796	74
561	20231226	094000	20240381	796	797	800	796	80
562	20231226	093900	20176656	796	796	800	796	80
563	20231226	093800	20112936	800	796	800	796	71
564	20231226	093700	20056411	800	800	800	796	104
565	20231226	093600	19973499	796	796	800	796	77
566	20231226	093500	19912187	800	796	800	796	75
567	20231226	093400	19852475	796	796	796	796	72
568	20231226	093300	19795163	796	801	801	796	73
569	20231226	093200	19736991	801	798	801	797	73
570	20231226	093100	19678778	798	799	801	798	4107
571	20231226	093000	16389357	800	799	800	799	1105
572	20231226	092900	15505562	799	799	799	799	260
573	20231226	092800	15297822	799	799	799	799	1001
574	20231226	092700	14498023	799	799	799	799	1
575	20231226	092600	14497224	796	796	796	796	9
576	20231226	092500	14490060	792	794	794	792	2378
577	20231226	092400	12605652	794	794	794	794	63
578	20231226	092300	12555630	794	794	794	794	675
579	20231226	092200	12019680	794	795	795	794	2534
580	20231226	092100	10005584	796	796	796	796	1
581	20231226	092000	10004788	796	796	796	796	600
582	20231226	091900	9527188	796	796	796	796	427
583	20231226	091800	9187296	796	796	796	796	266
584	20231226	091700	8975560	796	796	796	796	80
585	20231226	091600	8911880	796	796	796	796	50
586	20231226	091500	8872080	796	796	796	796	47
587	20231226	091400	8834668	796	796	796	796	39
588	20231226	091300	8803624	796	796	796	796	348
589	20231226	091200	8526616	796	796	796	796	0
590	20231226	091100	8526616	796	796	796	796	2
591	20231226	091000	8525024	795	795	795	795	650
592	20231226	090900	8008274	795	795	795	795	260
593	20231226	090800	7801574	795	795	795	795	3
594	20231226	090700	7799189	795	795	795	795	0
595	20231226	090600	7799189	795	797	797	795	4614
596	20231226	090500	4123537	800	797	800	797	366
597	20231226	090400	3831766	797	798	798	797	3016
598	20231226	090300	1427445	798	798	798	798	0
599	20231226	090200	1427445	798	799	799	798	13
600	20231226	090100	1417068	799	799	799	799	1
601	20231226	090000	1416269	797	797	797	797	1777