KissMeData/036090/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191600	1198923979	797	797	797	797	24716
3	20231221	191500	1198923979	797	797	797	797	0
4	20231221	191400	1198923979	797	797	797	797	0
5	20231221	191300	1198923979	797	797	797	797	0
6	20231221	191200	1198923979	797	797	797	797	0
7	20231221	191100	1198923979	797	797	797	797	0
8	20231221	191000	1198923979	797	797	797	797	0
9	20231221	190900	1198923979	797	797	797	797	0
10	20231221	190800	1198923979	797	797	797	797	0
11	20231221	190700	1198923979	797	797	797	797	0
12	20231221	190600	1198923979	797	797	797	797	0
13	20231221	190500	1198923979	797	797	797	797	0
14	20231221	190400	1198923979	797	797	797	797	0
15	20231221	190300	1198923979	797	797	797	797	0
16	20231221	190200	1198923979	797	797	797	797	0
17	20231221	190100	1198923979	797	797	797	797	0
18	20231221	190000	1198923979	797	797	797	797	0
19	20231221	185900	1198923979	797	797	797	797	0
20	20231221	185800	1198923979	797	797	797	797	0
21	20231221	185700	1198923979	797	797	797	797	0
22	20231221	185600	1198923979	797	797	797	797	0
23	20231221	185500	1198923979	797	797	797	797	0
24	20231221	185400	1198923979	797	797	797	797	0
25	20231221	185300	1198923979	797	797	797	797	0
26	20231221	185200	1198923979	797	797	797	797	0
27	20231221	185100	1198923979	797	797	797	797	0
28	20231221	185000	1198923979	797	797	797	797	0
29	20231221	184900	1198923979	797	797	797	797	0
30	20231221	184800	1198923979	797	797	797	797	0
31	20231221	184700	1198923979	797	797	797	797	0
32	20231221	184600	1198923979	797	797	797	797	24716
33	20231221	184500	1198923979	797	797	797	797	0
34	20231221	184400	1198923979	797	797	797	797	0
35	20231221	184300	1198923979	797	797	797	797	0
36	20231221	184200	1198923979	797	797	797	797	0
37	20231221	184100	1198923979	797	797	797	797	0
38	20231221	184000	1198923979	797	797	797	797	0
39	20231221	183900	1198923979	797	797	797	797	0
40	20231221	183800	1198923979	797	797	797	797	0
41	20231221	183700	1198923979	797	797	797	797	0
42	20231221	183600	1198923979	797	797	797	797	0
43	20231221	183500	1198923979	797	797	797	797	0
44	20231221	183400	1198923979	797	797	797	797	0
45	20231221	183300	1198923979	797	797	797	797	0
46	20231221	183200	1198923979	797	797	797	797	0
47	20231221	183100	1198923979	797	797	797	797	0
48	20231221	183000	1198923979	797	797	797	797	0
49	20231221	182900	1198923979	797	797	797	797	0
50	20231221	182800	1198923979	797	797	797	797	0
51	20231221	182700	1198923979	797	797	797	797	0
52	20231221	182600	1198923979	797	797	797	797	0
53	20231221	182500	1198923979	797	797	797	797	0
54	20231221	182400	1198923979	797	797	797	797	0
55	20231221	182300	1198923979	797	797	797	797	0
56	20231221	182200	1198923979	797	797	797	797	0
57	20231221	182100	1198923979	797	797	797	797	0
58	20231221	182000	1198923979	797	797	797	797	0
59	20231221	181900	1198923979	797	797	797	797	0
60	20231221	181800	1198923979	797	797	797	797	0
61	20231221	181700	1198923979	797	797	797	797	0
62	20231221	181600	1198923979	797	797	797	797	24716
63	20231221	181500	1198923979	797	797	797	797	0
64	20231221	181400	1198923979	797	797	797	797	0
65	20231221	181300	1198923979	797	797	797	797	0
66	20231221	181200	1198923979	797	797	797	797	0
67	20231221	181100	1198923979	797	797	797	797	0
68	20231221	181000	1198923979	797	797	797	797	0
69	20231221	180900	1198923979	797	797	797	797	0
70	20231221	180800	1198923979	797	797	797	797	0
71	20231221	180700	1198923979	797	797	797	797	0
72	20231221	180600	1198923979	797	797	797	797	0
73	20231221	180500	1198923979	797	797	797	797	0
74	20231221	180400	1198923979	797	797	797	797	0
75	20231221	180300	1198923979	797	797	797	797	0
76	20231221	180200	1198923979	797	797	797	797	0
77	20231221	180100	1198923979	797	797	797	797	0
78	20231221	180000	1198923979	797	797	797	797	0
79	20231221	175900	1198923979	797	797	797	797	0
80	20231221	175800	1198923979	797	797	797	797	0
81	20231221	175700	1198923979	797	797	797	797	0
82	20231221	175600	1198923979	797	797	797	797	0
83	20231221	175500	1198923979	797	797	797	797	0
84	20231221	175400	1198923979	797	797	797	797	0
85	20231221	175300	1198923979	797	797	797	797	0
86	20231221	175200	1198923979	797	797	797	797	0
87	20231221	175100	1198923979	797	797	797	797	0
88	20231221	175000	1198923979	797	797	797	797	0
89	20231221	174900	1198923979	797	797	797	797	0
90	20231221	174800	1198923979	797	797	797	797	0
91	20231221	174700	1198923979	797	797	797	797	0
92	20231221	174600	1198923979	797	797	797	797	24716
93	20231221	174500	1198923979	797	797	797	797	0
94	20231221	174400	1198923979	797	797	797	797	0
95	20231221	174300	1198923979	797	797	797	797	0
96	20231221	174200	1198923979	797	797	797	797	0
97	20231221	174100	1198923979	797	797	797	797	0
98	20231221	174000	1198923979	797	797	797	797	0
99	20231221	173900	1198923979	797	797	797	797	0
100	20231221	173800	1198923979	797	797	797	797	0
101	20231221	173700	1198923979	797	797	797	797	0
102	20231221	173600	1198923979	797	797	797	797	0
103	20231221	173500	1198923979	797	797	797	797	0
104	20231221	173400	1198923979	797	797	797	797	0
105	20231221	173300	1198923979	797	797	797	797	0
106	20231221	173200	1198923979	797	797	797	797	0
107	20231221	173100	1198923979	797	797	797	797	0
108	20231221	173000	1198923979	797	797	797	797	0
109	20231221	172900	1198923979	797	797	797	797	0
110	20231221	172800	1198923979	797	797	797	797	0
111	20231221	172700	1198923979	797	797	797	797	0
112	20231221	172600	1198923979	797	797	797	797	0
113	20231221	172500	1198923979	797	797	797	797	0
114	20231221	172400	1198923979	797	797	797	797	0
115	20231221	172300	1198923979	797	797	797	797	0
116	20231221	172200	1198923979	797	797	797	797	0
117	20231221	172100	1198923979	797	797	797	797	0
118	20231221	172000	1198923979	797	797	797	797	0
119	20231221	171900	1198923979	797	797	797	797	0
120	20231221	171800	1198923979	797	797	797	797	0
121	20231221	171700	1198923979	797	797	797	797	0
122	20231221	171600	1198923979	797	797	797	797	24716
123	20231221	171500	1198923979	797	797	797	797	0
124	20231221	171400	1198923979	797	797	797	797	0
125	20231221	171300	1198923979	797	797	797	797	0
126	20231221	171200	1198923979	797	797	797	797	0
127	20231221	171100	1198923979	797	797	797	797	0
128	20231221	171000	1198923979	797	797	797	797	0
129	20231221	170900	1198923979	797	797	797	797	0
130	20231221	170800	1198923979	797	797	797	797	0
131	20231221	170700	1198923979	797	797	797	797	0
132	20231221	170600	1198923979	797	797	797	797	0
133	20231221	170500	1198923979	797	797	797	797	0
134	20231221	170400	1198923979	797	797	797	797	0
135	20231221	170300	1198923979	797	797	797	797	0
136	20231221	170200	1198923979	797	797	797	797	0
137	20231221	170100	1198923979	797	797	797	797	0
138	20231221	170000	1198923979	797	797	797	797	0
139	20231221	165900	1198923979	797	797	797	797	0
140	20231221	165800	1198923979	797	797	797	797	0
141	20231221	165700	1198923979	797	797	797	797	0
142	20231221	165600	1198923979	797	797	797	797	0
143	20231221	165500	1198923979	797	797	797	797	0
144	20231221	165400	1198923979	797	797	797	797	0
145	20231221	165300	1198923979	797	797	797	797	0
146	20231221	165200	1198923979	797	797	797	797	0
147	20231221	165100	1198923979	797	797	797	797	0
148	20231221	165000	1198923979	797	797	797	797	0
149	20231221	164900	1198923979	797	797	797	797	0
150	20231221	164800	1198923979	797	797	797	797	0
151	20231221	164700	1198923979	797	797	797	797	0
152	20231221	164600	1198923979	797	797	797	797	24716
153	20231221	164500	1198923979	797	797	797	797	0
154	20231221	164400	1198923979	797	797	797	797	0
155	20231221	164300	1198923979	797	797	797	797	0
156	20231221	164200	1198923979	797	797	797	797	0
157	20231221	164100	1198923979	797	797	797	797	0
158	20231221	164000	1198923979	797	797	797	797	0
159	20231221	163900	1198923979	797	797	797	797	0
160	20231221	163800	1198923979	797	797	797	797	0
161	20231221	163700	1198923979	797	797	797	797	0
162	20231221	163600	1198923979	797	797	797	797	0
163	20231221	163500	1198923979	797	797	797	797	0
164	20231221	163400	1198923979	797	797	797	797	0
165	20231221	163300	1198923979	797	797	797	797	0
166	20231221	163200	1198923979	797	797	797	797	0
167	20231221	163100	1198923979	797	797	797	797	0
168	20231221	163000	1198923979	797	797	797	797	0
169	20231221	162900	1198923979	797	797	797	797	0
170	20231221	162800	1198923979	797	797	797	797	0
171	20231221	162700	1198923979	797	797	797	797	0
172	20231221	162600	1198923979	797	797	797	797	0
173	20231221	162500	1198923979	797	797	797	797	0
174	20231221	162400	1198923979	797	797	797	797	0
175	20231221	162300	1198923979	797	797	797	797	0
176	20231221	162200	1198923979	797	797	797	797	0
177	20231221	162100	1198923979	797	797	797	797	0
178	20231221	162000	1198923979	797	797	797	797	0
179	20231221	161900	1198923979	797	797	797	797	0
180	20231221	161800	1198923979	797	797	797	797	0
181	20231221	161700	1198923979	797	797	797	797	0
182	20231221	161600	1198923979	797	797	797	797	24716
183	20231221	161500	1198923979	797	797	797	797	0
184	20231221	161400	1198923979	797	797	797	797	0
185	20231221	161300	1198923979	797	797	797	797	0
186	20231221	161200	1198923979	797	797	797	797	0
187	20231221	161100	1198923979	797	797	797	797	0
188	20231221	161000	1198923979	797	797	797	797	0
189	20231221	160900	1198923979	797	797	797	797	0
190	20231221	160800	1198923979	797	797	797	797	0
191	20231221	160700	1198923979	797	797	797	797	0
192	20231221	160600	1198923979	797	797	797	797	0
193	20231221	160500	1198923979	797	797	797	797	0
194	20231221	160400	1198923979	797	797	797	797	0
195	20231221	160300	1198923979	797	797	797	797	0
196	20231221	160200	1198923979	797	797	797	797	0
197	20231221	160100	1198923979	797	797	797	797	0
198	20231221	160000	1198923979	797	797	797	797	0
199	20231221	155900	1198923979	797	797	797	797	0
200	20231221	155800	1198923979	797	797	797	797	0
201	20231221	155700	1198923979	797	797	797	797	0
202	20231221	155600	1198923979	797	797	797	797	0
203	20231221	155500	1198923979	797	797	797	797	0
204	20231221	155400	1198923979	797	797	797	797	0
205	20231221	155300	1198923979	797	797	797	797	0
206	20231221	155200	1198923979	797	797	797	797	0
207	20231221	155100	1198923979	797	797	797	797	0
208	20231221	155000	1198923979	797	797	797	797	0
209	20231221	154900	1198923979	797	797	797	797	0
210	20231221	154800	1198923979	797	797	797	797	0
211	20231221	154700	1198923979	797	797	797	797	0
212	20231221	154600	1198923979	797	797	797	797	24716
213	20231221	154500	1198923979	797	797	797	797	0
214	20231221	154400	1198923979	797	797	797	797	0
215	20231221	154300	1198923979	797	797	797	797	0
216	20231221	154200	1198923979	797	797	797	797	0
217	20231221	154100	1198923979	797	797	797	797	0
218	20231221	154000	1198923979	797	797	797	797	0
219	20231221	153900	1198923979	797	797	797	797	0
220	20231221	153800	1198923979	797	797	797	797	0
221	20231221	153700	1198923979	797	797	797	797	0
222	20231221	153600	1198923979	797	797	797	797	0
223	20231221	153500	1198923979	797	797	797	797	0
224	20231221	153400	1198923979	797	797	797	797	0
225	20231221	153300	1198923979	797	797	797	797	0
226	20231221	153200	1198923979	797	797	797	797	0
227	20231221	153100	1198923979	797	797	797	797	0
228	20231221	153000	1198923979	797	797	797	797	24716
229	20231221	152900	1179225327	794	794	794	794	0
230	20231221	152800	1179225327	794	794	794	794	0
231	20231221	152700	1179225327	794	794	794	794	0
232	20231221	152600	1179225327	794	794	794	794	0
233	20231221	152500	1179225327	794	794	794	794	0
234	20231221	152400	1179225327	794	794	794	794	0
235	20231221	152300	1179225327	794	794	794	794	0
236	20231221	152200	1179225327	794	794	794	794	0
237	20231221	152100	1179225327	794	794	794	794	0
238	20231221	152000	1179225327	794	794	794	794	0
239	20231221	151900	1179225327	794	794	795	794	3196
240	20231221	151800	1176684702	794	793	795	793	2060
241	20231221	151700	1175049948	795	792	795	792	15202
242	20231221	151600	1163007915	792	793	793	792	5109
243	20231221	151500	1158961275	793	794	794	793	10331
244	20231221	151400	1150768568	794	794	794	794	402
245	20231221	151300	1150449380	794	794	794	794	500
246	20231221	151200	1150052380	794	793	794	792	1351
247	20231221	151100	1148981527	795	794	795	792	8867
248	20231221	151000	1141954291	794	793	794	793	5230
249	20231221	150900	1137805171	794	794	794	794	3
250	20231221	150800	1137802789	793	793	794	793	1004
251	20231221	150700	1137006614	794	793	794	793	6003
252	20231221	150600	1132246233	794	794	794	794	31
253	20231221	150500	1132221619	794	793	794	793	159
254	20231221	150400	1132095530	793	794	794	793	534
255	20231221	150300	1131672067	793	793	793	793	670
256	20231221	150200	1131140757	794	795	795	794	247
257	20231221	150100	1130944495	795	792	795	792	3754
258	20231221	150000	1127965327	792	792	793	792	9735
259	20231221	145900	1120255201	792	796	796	792	27972
260	20231221	145800	1098084004	796	796	796	795	2238
261	20231221	145700	1096303566	796	794	796	794	2971
262	20231221	145600	1093942199	796	796	796	796	365
263	20231221	145500	1093651659	795	795	796	795	1695
264	20231221	145400	1092304073	795	796	796	794	1738
265	20231221	145300	1090922526	796	796	796	795	1622
266	20231221	145200	1089631424	796	795	796	795	1458
267	20231221	145100	1088470858	795	796	796	795	1025
268	20231221	145000	1087654959	796	795	796	795	2285
269	20231221	144900	1085836812	795	794	795	794	2787
270	20231221	144800	1083622647	794	794	795	794	5035
271	20231221	144700	1079619987	796	793	796	793	1090
272	20231221	144600	1078752506	793	795	796	792	31126
273	20231221	144500	1054055977	795	796	796	795	4626
274	20231221	144400	1050377187	796	796	796	796	112
275	20231221	144300	1050288035	796	796	796	796	4973
276	20231221	144200	1046329527	796	795	797	795	2935
277	20231221	144100	1043994532	795	795	795	795	413
278	20231221	144000	1043666197	795	796	796	795	52070
279	20231221	143900	1002270242	796	796	796	796	40
280	20231221	143800	1002238402	796	796	796	796	363
281	20231221	143700	1001949454	796	796	797	796	2765
282	20231221	143600	999747514	796	796	796	796	142
283	20231221	143500	999634482	795	796	796	795	591
284	20231221	143400	999164346	796	796	797	796	2528
285	20231221	143300	997152057	796	796	797	796	32586
286	20231221	143200	971213276	796	797	797	796	34825
287	20231221	143100	943465436	799	799	799	799	249
288	20231221	143000	943266485	799	799	799	798	1503
289	20231221	142900	942066590	798	798	798	798	1277
290	20231221	142800	941047544	798	800	800	798	2111
291	20231221	142700	939362755	800	800	800	800	100
292	20231221	142600	939282755	800	800	800	800	0
293	20231221	142500	939282755	800	798	800	798	1276
294	20231221	142400	938263907	798	798	798	798	2593
295	20231221	142300	936194693	798	798	798	798	1872
296	20231221	142200	934700837	797	798	798	797	603
297	20231221	142100	934219644	798	798	798	798	2306
298	20231221	142000	932379456	798	798	798	798	728
299	20231221	141900	931798512	798	798	798	798	547
300	20231221	141800	931362006	798	798	798	798	2379
301	20231221	141700	929463564	798	799	799	798	2005
302	20231221	141600	927863569	800	799	800	799	4278
303	20231221	141500	924445247	800	800	800	800	120
304	20231221	141400	924349247	800	800	800	800	0
305	20231221	141300	924349247	800	800	800	800	316
306	20231221	141200	924096447	800	800	800	800	233
307	20231221	141100	923910047	800	800	800	800	5
308	20231221	141000	923906047	799	799	799	799	0
309	20231221	140900	923906047	799	799	799	799	126
310	20231221	140800	923805373	800	800	800	800	12
311	20231221	140700	923795773	800	800	800	800	491
312	20231221	140600	923402973	800	800	800	800	1
313	20231221	140500	923402173	797	797	797	797	0
314	20231221	140400	923402173	797	797	797	797	646
315	20231221	140300	922887311	797	797	797	797	0
316	20231221	140200	922887311	797	797	797	797	0
317	20231221	140100	922887311	797	798	798	797	152
318	20231221	140000	922766157	798	798	798	798	0
319	20231221	135900	922766157	798	798	798	798	0
320	20231221	135800	922766157	798	798	798	798	35
321	20231221	135700	922738227	798	800	800	798	844
322	20231221	135600	922064479	800	800	800	800	0
323	20231221	135500	922064479	800	800	800	800	30
324	20231221	135400	922040479	801	801	801	801	0
325	20231221	135300	922040479	801	801	801	801	0
326	20231221	135200	922040479	801	801	801	801	0
327	20231221	135100	922040479	801	801	801	801	5001
328	20231221	135000	918034678	798	799	801	798	2432
329	20231221	134900	916093638	799	799	799	799	200
330	20231221	134800	915933838	798	798	798	798	3000
331	20231221	134700	913539838	798	798	798	798	0
332	20231221	134600	913539838	798	798	798	798	0
333	20231221	134500	913539838	798	799	799	798	1915
334	20231221	134400	912011647	799	799	799	799	179
335	20231221	134300	911868626	799	799	799	799	0
336	20231221	134200	911868626	799	799	799	799	0
337	20231221	134100	911868626	799	799	799	799	0
338	20231221	134000	911868626	799	801	801	799	1120
339	20231221	133900	910973726	802	802	802	802	0
340	20231221	133800	910973726	802	802	802	802	1001
341	20231221	133700	910170924	802	802	802	802	0
342	20231221	133600	910170924	802	802	802	802	324
343	20231221	133500	909911076	802	802	802	802	9
344	20231221	133400	909903858	803	803	803	803	0
345	20231221	133300	909903858	803	800	804	798	2013
346	20231221	133200	908289019	800	800	800	800	9
347	20231221	133100	908281819	800	800	800	800	3
348	20231221	133000	908279419	800	800	800	800	0
349	20231221	132900	908279419	800	800	800	800	0
350	20231221	132800	908279419	800	799	800	799	15
351	20231221	132700	908267433	799	799	799	797	3016
352	20231221	132600	905858235	798	799	799	798	111
353	20231221	132500	905769656	799	799	799	799	3
354	20231221	132400	905767259	797	797	797	797	0
355	20231221	132300	905767259	797	798	798	797	5381
356	20231221	132200	901477599	797	797	797	797	1513
357	20231221	132100	900271738	797	798	798	797	4278
358	20231221	132000	896861072	799	798	799	798	478
359	20231221	131900	896479627	798	798	798	798	561
360	20231221	131800	896031949	798	798	798	798	50
361	20231221	131700	895992049	798	798	798	798	1094
362	20231221	131600	895119037	799	799	800	799	1367
363	20231221	131500	894026704	799	799	799	799	0
364	20231221	131400	894026704	799	799	799	799	3
365	20231221	131300	894024307	799	799	799	799	0
366	20231221	131200	894024307	799	799	799	799	0
367	20231221	131100	894024307	799	799	799	799	2349
368	20231221	131000	892147456	799	799	799	799	651
369	20231221	130900	891627307	799	799	799	799	340
370	20231221	130800	891355647	798	800	800	798	30
371	20231221	130700	891331676	801	801	801	801	25
372	20231221	130600	891311651	801	799	801	799	631
373	20231221	130500	890807478	798	800	801	798	8310
374	20231221	130400	884154338	798	797	798	797	4207
375	20231221	130300	880800353	798	800	800	798	6069
376	20231221	130200	875945167	798	798	800	797	2008
377	20231221	130100	874344781	798	801	801	798	1302
378	20231221	130000	873305633	801	801	801	801	10
379	20231221	125900	873297623	801	801	801	801	0
380	20231221	125800	873297623	801	802	802	801	95
381	20231221	125700	873221495	802	799	802	798	5132
382	20231221	125600	869112323	799	799	799	799	0
383	20231221	125500	869112323	799	799	799	799	21
384	20231221	125400	869095544	799	799	799	799	0
385	20231221	125300	869095544	799	798	799	797	2269
386	20231221	125200	867286280	800	800	800	800	121
387	20231221	125100	867189480	800	800	800	800	0
388	20231221	125000	867189480	800	800	800	800	7
389	20231221	124900	867183880	800	800	800	800	1004
390	20231221	124800	866380680	797	797	797	797	0
391	20231221	124700	866380680	797	799	799	797	11913
392	20231221	124600	856877133	798	798	799	798	9198
393	20231221	124500	849535985	799	799	799	799	804
394	20231221	124400	848893589	799	800	800	799	500
395	20231221	124300	848493889	800	798	800	798	1717
396	20231221	124200	847123713	798	798	798	798	879
397	20231221	124100	846422271	799	798	799	798	338
398	20231221	124000	846152409	799	800	800	799	7901
399	20231221	123900	839833842	802	802	802	802	1
400	20231221	123800	839833040	800	800	800	800	0
401	20231221	123700	839833040	800	801	801	800	1000
402	20231221	123600	839032990	802	802	802	802	0
403	20231221	123500	839032990	802	802	802	802	1
404	20231221	123400	839032188	801	802	802	801	913
405	20231221	123300	838300840	802	802	802	802	10
406	20231221	123200	838292820	802	801	802	801	251
407	20231221	123100	838091768	801	801	801	801	412
408	20231221	123000	837761756	800	800	800	800	0
409	20231221	122900	837761756	800	800	800	800	0
410	20231221	122800	837761756	800	800	800	800	20
411	20231221	122700	837745756	803	803	803	799	189
412	20231221	122600	837594661	803	800	803	800	3627
413	20231221	122500	834693058	800	800	800	800	4
414	20231221	122400	834689858	800	800	800	799	6
415	20231221	122300	834685059	800	800	800	799	51
416	20231221	122200	834644279	800	800	800	799	1434
417	20231221	122100	833497209	800	800	800	800	6
418	20231221	122000	833492409	800	800	800	800	22
419	20231221	121900	833474809	800	800	800	800	1
420	20231221	121800	833474009	799	800	800	799	1003
421	20231221	121700	832672609	800	800	800	800	68
422	20231221	121600	832618209	800	798	800	798	46763
423	20231221	121500	795301333	798	798	798	798	77
424	20231221	121400	795239887	798	801	801	798	3331
425	20231221	121300	792576177	803	803	803	803	185
426	20231221	121200	792427622	803	802	803	802	233
427	20231221	121100	792240524	802	802	802	802	5
428	20231221	121000	792236514	802	802	802	802	4
429	20231221	120900	792233306	802	802	802	802	3000
430	20231221	120800	789827306	802	802	802	802	0
431	20231221	120700	789827306	802	802	802	802	11
432	20231221	120600	789818484	802	803	803	802	630
433	20231221	120500	789313219	803	802	803	802	5
434	20231221	120400	789309207	802	802	802	802	235
435	20231221	120300	789120737	802	801	802	801	261
436	20231221	120200	788911665	801	801	801	801	24
437	20231221	120100	788892441	801	801	801	801	361
438	20231221	120000	788603280	801	801	801	801	7
439	20231221	115900	788597673	801	801	801	801	9
440	20231221	115800	788590464	801	801	801	801	0
441	20231221	115700	788590464	801	800	801	800	396
442	20231221	115600	788273662	800	800	800	800	975
443	20231221	115500	787493662	800	799	800	799	918
444	20231221	115400	786760179	799	799	799	799	0
445	20231221	115300	786760179	799	800	800	799	62
446	20231221	115200	786710609	800	800	800	800	154
447	20231221	115100	786587409	801	800	801	800	11070
448	20231221	115000	777731395	800	800	800	800	64
449	20231221	114900	777680195	799	800	800	799	57
450	20231221	114800	777634615	800	801	801	800	96
451	20231221	114700	777557814	801	802	802	801	234
452	20231221	114600	777370177	802	804	804	802	350
453	20231221	114500	777089473	802	801	804	801	3
454	20231221	114400	777087066	804	804	804	800	65
455	20231221	114300	777034810	804	802	804	800	206
456	20231221	114200	776869200	802	803	804	802	943
457	20231221	114100	776111226	800	802	802	800	3
458	20231221	114000	776108822	799	798	799	798	4651
459	20231221	113900	772397287	798	799	799	798	233
460	20231221	113800	772211123	798	800	800	798	1875
461	20231221	113700	770711860	801	801	801	800	15
462	20231221	113600	770699846	801	801	801	801	695
463	20231221	113500	770143151	803	803	803	803	0
464	20231221	113400	770143151	803	803	803	803	0
465	20231221	113300	770143151	803	803	803	803	0
466	20231221	113200	770143151	803	802	803	802	5
467	20231221	113100	770139137	799	802	802	799	2030
468	20231221	113000	768511167	799	800	800	799	5642
469	20231221	112900	764003027	802	802	802	802	5
470	20231221	112800	763999017	802	802	802	802	1
471	20231221	112700	763998215	800	800	800	800	977
472	20231221	112600	763216615	800	800	800	800	5717
473	20231221	112500	758643015	800	801	801	800	720
474	20231221	112400	758066985	800	800	800	800	4
475	20231221	112300	758063785	800	803	803	800	230
476	20231221	112200	757879545	803	800	803	800	133
477	20231221	112100	757772930	800	800	800	800	1
478	20231221	112000	757772130	802	801	802	800	160
479	20231221	111900	757644101	800	801	801	800	7
480	20231221	111800	757638500	802	800	803	800	168
481	20231221	111700	757504095	800	800	800	800	103
482	20231221	111600	757421695	800	800	800	800	41
483	20231221	111500	757388895	800	800	803	800	2562
484	20231221	111400	755332378	800	800	800	800	5
485	20231221	111300	755328378	797	797	797	797	3000
486	20231221	111200	752937378	797	797	797	797	4820
487	20231221	111100	749095838	797	800	800	797	2006
488	20231221	111000	747495959	800	800	800	800	43
489	20231221	110900	747461559	801	801	801	801	1
490	20231221	110800	747460758	802	802	802	802	0
491	20231221	110700	747460758	802	802	802	802	0
492	20231221	110600	747460758	802	799	802	796	3105
493	20231221	110500	744986087	797	801	801	797	5932
494	20231221	110400	740258137	796	797	797	796	2090
495	20231221	110300	738592778	797	797	797	797	99
496	20231221	110200	738513875	797	797	797	796	1148
497	20231221	110100	737599041	796	797	797	796	5
498	20231221	110000	737595057	796	797	797	796	2447
499	20231221	105900	735646434	796	796	796	795	8637
500	20231221	105800	728773548	796	796	796	796	1100
501	20231221	105700	727897948	796	797	797	796	1183
502	20231221	105600	726956274	798	796	798	796	1102
503	20231221	105500	726078079	800	799	800	796	16857
504	20231221	105400	712628797	798	797	800	797	6708
505	20231221	105300	707281383	797	798	798	797	10229
506	20231221	105200	699125595	798	798	798	797	2012
507	20231221	105100	697521494	797	801	801	797	5426
508	20231221	105000	693193387	801	800	801	798	5443
509	20231221	104900	688846678	800	800	801	800	120
510	20231221	104800	688750673	799	800	800	799	647
511	20231221	104700	688233075	800	801	801	799	2259
512	20231221	104600	686428035	800	801	801	800	5584
513	20231221	104500	681960830	800	801	801	800	2049
514	20231221	104400	680321331	801	801	801	800	1737
515	20231221	104300	678931663	800	803	803	800	11569
516	20231221	104200	669675878	800	801	801	800	3208
517	20231221	104100	667109436	801	801	802	801	5030
518	20231221	104000	663080405	801	801	802	800	1527
519	20231221	103900	661857775	800	801	801	800	760
520	20231221	103800	661249636	801	802	802	801	42
521	20231221	103700	661215992	801	802	802	801	26836
522	20231221	103600	639719834	802	805	805	802	14951
523	20231221	103500	627729029	803	803	803	803	3478
524	20231221	103400	624936195	803	803	803	803	2000
525	20231221	103300	623330195	804	804	804	804	206
526	20231221	103200	623164571	805	805	805	805	568
527	20231221	103100	622707331	806	805	806	804	1914
528	20231221	103000	621168392	805	805	805	805	1
529	20231221	102900	621167587	805	805	805	805	1
530	20231221	102800	621166782	804	806	806	804	320
531	20231221	102700	620909494	806	805	806	805	1003
532	20231221	102600	620101079	805	805	805	805	5395
533	20231221	102500	615758104	803	804	805	803	4757
534	20231221	102400	611934804	805	805	805	805	2
535	20231221	102300	611933194	805	804	805	804	3917
536	20231221	102200	608782609	804	804	804	804	1001
537	20231221	102100	607977805	805	803	805	803	6504
538	20231221	102000	602750957	804	803	804	803	3826
539	20231221	101900	599678375	803	803	804	803	1687
540	20231221	101800	598322471	804	804	804	804	5195
541	20231221	101700	594145691	804	803	804	803	104
542	20231221	101600	594062079	805	803	805	803	163
543	20231221	101500	593930884	803	803	803	803	2043
544	20231221	101400	592290355	804	804	804	804	1234
545	20231221	101300	591298219	805	805	805	805	53
546	20231221	101200	591255554	805	806	806	805	201
547	20231221	101100	591093748	806	805	806	803	260
548	20231221	101000	590884922	803	806	806	802	5612
549	20231221	100900	586382035	806	804	806	802	17970
550	20231221	100800	571949463	805	806	806	804	2731
551	20231221	100700	569751895	805	806	806	805	5103
552	20231221	100600	565638977	804	805	806	804	18464
553	20231221	100500	550791157	805	806	806	804	970
554	20231221	100400	550009876	806	806	806	804	12711
555	20231221	100300	539778218	805	805	805	805	12000
556	20231221	100200	530118218	806	806	806	806	502
557	20231221	100100	529713606	806	807	808	806	5195
558	20231221	100000	525526238	807	806	807	805	2581
559	20231221	095900	523443952	807	807	807	806	105
560	20231221	095800	523359317	805	807	807	805	2008
561	20231221	095700	521742861	805	807	807	805	1160
562	20231221	095600	520807041	807	806	807	806	19078
563	20231221	095500	505429554	807	807	807	807	501
564	20231221	095400	505025247	807	807	807	807	232
565	20231221	095300	504838023	807	807	808	807	376
566	20231221	095200	504534490	808	807	808	806	19508
567	20231221	095100	488793431	808	808	808	808	16371
568	20231221	095000	475565663	809	809	809	809	10
569	20231221	094900	475557573	809	809	809	808	4966
570	20231221	094800	471541944	809	810	810	809	1724
571	20231221	094700	470147028	810	811	811	810	11
572	20231221	094600	470138116	808	808	808	808	3184
573	20231221	094500	467565444	808	809	811	808	3148
574	20231221	094400	465018614	809	811	811	809	5934
575	20231221	094300	460213652	811	812	813	811	438
576	20231221	094200	459857996	812	814	814	812	726
577	20231221	094100	459268067	814	812	814	812	5622
578	20231221	094000	454698767	812	812	814	812	1518
579	20231221	093900	453463403	813	814	814	813	1978
580	20231221	093800	451855288	813	811	814	809	2848
581	20231221	093700	449544452	810	811	812	810	3270
582	20231221	093600	446892479	810	809	811	809	4390
583	20231221	093500	443336991	809	809	810	809	1409
584	20231221	093400	442197107	809	809	809	809	2501
585	20231221	093300	440173798	810	811	811	810	1667
586	20231221	093200	438823525	810	810	811	810	666
587	20231221	093100	438283815	810	810	811	810	803
588	20231221	093000	437632585	811	811	811	810	3538
589	20231221	092900	434766769	810	810	811	809	615
590	20231221	092800	434268574	810	809	811	809	932
591	20231221	092700	433512736	809	809	809	809	20
592	20231221	092600	433496556	809	809	809	808	5144
593	20231221	092500	429337810	809	811	811	809	1240
594	20231221	092400	428334645	809	809	811	809	1664
595	20231221	092300	426988038	809	809	810	809	4814
596	20231221	092200	423092210	808	809	810	808	4538
597	20231221	092100	419422277	809	808	809	808	15835
598	20231221	092000	406616764	809	810	810	806	40200
599	20231221	091900	374143271	809	808	812	808	3059
600	20231221	091800	371663858	809	809	810	807	39445
601	20231221	091700	339779099	809	810	811	809	1753
602	20231221	091600	338359326	810	812	812	810	62
603	20231221	091500	338308984	810	810	810	809	2519
604	20231221	091400	336269194	808	812	815	808	26525
605	20231221	091300	314800988	809	812	813	809	15705
606	20231221	091200	302069456	812	812	812	812	11699
607	20231221	091100	292569868	813	811	813	810	1203
608	20231221	091000	291595016	809	810	813	809	17268
609	20231221	090900	277607635	811	810	813	809	15590
610	20231221	090800	264987168	810	810	814	810	9804
611	20231221	090700	257045140	810	815	815	810	34346
612	20231221	090600	229144449	814	815	815	814	6372
613	20231221	090500	223957604	814	816	816	814	12007
614	20231221	090400	214170276	816	819	821	816	21457
615	20231221	090300	196597658	820	814	820	813	18117
616	20231221	090200	181794202	813	820	820	813	24688
617	20231221	090100	161659426	820	817	825	817	99507
618	20231221	090000	79885550	817	818	820	814	97667