KissMeData/036090/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191800	31202874644	938	938	938	938	123307
3	20231205	191700	31202874644	938	938	938	938	0
4	20231205	191600	31202874644	938	938	938	938	0
5	20231205	191500	31202874644	938	938	938	938	0
6	20231205	191400	31202874644	938	938	938	938	0
7	20231205	191300	31202874644	938	938	938	938	0
8	20231205	191200	31202874644	938	938	938	938	0
9	20231205	191100	31202874644	938	938	938	938	0
10	20231205	191000	31202874644	938	938	938	938	0
11	20231205	190900	31202874644	938	938	938	938	0
12	20231205	190800	31202874644	938	938	938	938	0
13	20231205	190700	31202874644	938	938	938	938	0
14	20231205	190600	31202874644	938	938	938	938	0
15	20231205	190500	31202874644	938	938	938	938	0
16	20231205	190400	31202874644	938	938	938	938	0
17	20231205	190300	31202874644	938	938	938	938	0
18	20231205	190200	31202874644	938	938	938	938	0
19	20231205	190100	31202874644	938	938	938	938	0
20	20231205	190000	31202874644	938	938	938	938	0
21	20231205	185900	31202874644	938	938	938	938	0
22	20231205	185800	31202874644	938	938	938	938	0
23	20231205	185700	31202874644	938	938	938	938	0
24	20231205	185600	31202874644	938	938	938	938	0
25	20231205	185500	31202874644	938	938	938	938	0
26	20231205	185400	31202874644	938	938	938	938	0
27	20231205	185300	31202874644	938	938	938	938	0
28	20231205	185200	31202874644	938	938	938	938	0
29	20231205	185100	31202874644	938	938	938	938	0
30	20231205	185000	31202874644	938	938	938	938	0
31	20231205	184900	31202874644	938	938	938	938	0
32	20231205	184800	31202874644	938	938	938	938	123307
33	20231205	184700	31202874644	938	938	938	938	0
34	20231205	184600	31202874644	938	938	938	938	0
35	20231205	184500	31202874644	938	938	938	938	0
36	20231205	184400	31202874644	938	938	938	938	0
37	20231205	184300	31202874644	938	938	938	938	0
38	20231205	184200	31202874644	938	938	938	938	0
39	20231205	184100	31202874644	938	938	938	938	0
40	20231205	184000	31202874644	938	938	938	938	0
41	20231205	183900	31202874644	938	938	938	938	0
42	20231205	183800	31202874644	938	938	938	938	0
43	20231205	183700	31202874644	938	938	938	938	0
44	20231205	183600	31202874644	938	938	938	938	0
45	20231205	183500	31202874644	938	938	938	938	0
46	20231205	183400	31202874644	938	938	938	938	0
47	20231205	183300	31202874644	938	938	938	938	0
48	20231205	183200	31202874644	938	938	938	938	0
49	20231205	183100	31202874644	938	938	938	938	0
50	20231205	183000	31202874644	938	938	938	938	0
51	20231205	182900	31202874644	938	938	938	938	0
52	20231205	182800	31202874644	938	938	938	938	0
53	20231205	182700	31202874644	938	938	938	938	0
54	20231205	182600	31202874644	938	938	938	938	0
55	20231205	182500	31202874644	938	938	938	938	0
56	20231205	182400	31202874644	938	938	938	938	0
57	20231205	182300	31202874644	938	938	938	938	0
58	20231205	182200	31202874644	938	938	938	938	0
59	20231205	182100	31202874644	938	938	938	938	0
60	20231205	182000	31202874644	938	938	938	938	0
61	20231205	181900	31202874644	938	938	938	938	0
62	20231205	181800	31202874644	938	938	938	938	123307
63	20231205	181700	31202874644	938	938	938	938	0
64	20231205	181600	31202874644	938	938	938	938	0
65	20231205	181500	31202874644	938	938	938	938	0
66	20231205	181400	31202874644	938	938	938	938	0
67	20231205	181300	31202874644	938	938	938	938	0
68	20231205	181200	31202874644	938	938	938	938	0
69	20231205	181100	31202874644	938	938	938	938	0
70	20231205	181000	31202874644	938	938	938	938	0
71	20231205	180900	31202874644	938	938	938	938	0
72	20231205	180800	31202874644	938	938	938	938	0
73	20231205	180700	31202874644	938	938	938	938	0
74	20231205	180600	31202874644	938	938	938	938	0
75	20231205	180500	31202874644	938	938	938	938	0
76	20231205	180400	31202874644	938	938	938	938	0
77	20231205	180300	31202874644	938	938	938	938	0
78	20231205	180200	31202874644	938	938	938	938	0
79	20231205	180100	31202874644	938	938	938	938	0
80	20231205	180000	31202874644	938	938	938	938	0
81	20231205	175900	31202874644	938	938	938	938	0
82	20231205	175800	31202874644	938	938	938	938	0
83	20231205	175700	31202874644	938	938	938	938	0
84	20231205	175600	31202874644	938	938	938	938	0
85	20231205	175500	31202874644	938	938	938	938	0
86	20231205	175400	31202874644	938	938	938	938	0
87	20231205	175300	31202874644	938	938	938	938	0
88	20231205	175200	31202874644	938	938	938	938	0
89	20231205	175100	31202874644	938	938	938	938	0
90	20231205	175000	31202874644	938	938	938	938	0
91	20231205	174900	31202874644	938	938	938	938	0
92	20231205	174800	31202874644	938	938	938	938	123307
93	20231205	174700	31202874644	938	938	938	938	0
94	20231205	174600	31202874644	938	938	938	938	0
95	20231205	174500	31202874644	938	938	938	938	0
96	20231205	174400	31202874644	938	938	938	938	0
97	20231205	174300	31202874644	938	938	938	938	0
98	20231205	174200	31202874644	938	938	938	938	0
99	20231205	174100	31202874644	938	938	938	938	0
100	20231205	174000	31202874644	938	938	938	938	0
101	20231205	173900	31202874644	938	938	938	938	0
102	20231205	173800	31202874644	938	938	938	938	0
103	20231205	173700	31202874644	938	938	938	938	0
104	20231205	173600	31202874644	938	938	938	938	0
105	20231205	173500	31202874644	938	938	938	938	0
106	20231205	173400	31202874644	938	938	938	938	0
107	20231205	173300	31202874644	938	938	938	938	0
108	20231205	173200	31202874644	938	938	938	938	0
109	20231205	173100	31202874644	938	938	938	938	0
110	20231205	173000	31202874644	938	938	938	938	0
111	20231205	172900	31202874644	938	938	938	938	0
112	20231205	172800	31202874644	938	938	938	938	0
113	20231205	172700	31202874644	938	938	938	938	0
114	20231205	172600	31202874644	938	938	938	938	0
115	20231205	172500	31202874644	938	938	938	938	0
116	20231205	172400	31202874644	938	938	938	938	0
117	20231205	172300	31202874644	938	938	938	938	0
118	20231205	172200	31202874644	938	938	938	938	0
119	20231205	172100	31202874644	938	938	938	938	0
120	20231205	172000	31202874644	938	938	938	938	0
121	20231205	171900	31202874644	938	938	938	938	0
122	20231205	171800	31202874644	938	938	938	938	123307
123	20231205	171700	31202874644	938	938	938	938	0
124	20231205	171600	31202874644	938	938	938	938	0
125	20231205	171500	31202874644	938	938	938	938	0
126	20231205	171400	31202874644	938	938	938	938	0
127	20231205	171300	31202874644	938	938	938	938	0
128	20231205	171200	31202874644	938	938	938	938	0
129	20231205	171100	31202874644	938	938	938	938	0
130	20231205	171000	31202874644	938	938	938	938	0
131	20231205	170900	31202874644	938	938	938	938	0
132	20231205	170800	31202874644	938	938	938	938	0
133	20231205	170700	31202874644	938	938	938	938	0
134	20231205	170600	31202874644	938	938	938	938	0
135	20231205	170500	31202874644	938	938	938	938	0
136	20231205	170400	31202874644	938	938	938	938	0
137	20231205	170300	31202874644	938	938	938	938	0
138	20231205	170200	31202874644	938	938	938	938	0
139	20231205	170100	31202874644	938	938	938	938	0
140	20231205	170000	31202874644	938	938	938	938	0
141	20231205	165900	31202874644	938	938	938	938	0
142	20231205	165800	31202874644	938	938	938	938	0
143	20231205	165700	31202874644	938	938	938	938	0
144	20231205	165600	31202874644	938	938	938	938	0
145	20231205	165500	31202874644	938	938	938	938	0
146	20231205	165400	31202874644	938	938	938	938	0
147	20231205	165300	31202874644	938	938	938	938	0
148	20231205	165200	31202874644	938	938	938	938	0
149	20231205	165100	31202874644	938	938	938	938	0
150	20231205	165000	31202874644	938	938	938	938	0
151	20231205	164900	31202874644	938	938	938	938	0
152	20231205	164800	31202874644	938	938	938	938	123307
153	20231205	164700	31202874644	938	938	938	938	0
154	20231205	164600	31202874644	938	938	938	938	0
155	20231205	164500	31202874644	938	938	938	938	0
156	20231205	164400	31202874644	938	938	938	938	0
157	20231205	164300	31202874644	938	938	938	938	0
158	20231205	164200	31202874644	938	938	938	938	0
159	20231205	164100	31202874644	938	938	938	938	0
160	20231205	164000	31202874644	938	938	938	938	0
161	20231205	163900	31202874644	938	938	938	938	0
162	20231205	163800	31202874644	938	938	938	938	0
163	20231205	163700	31202874644	938	938	938	938	0
164	20231205	163600	31202874644	938	938	938	938	0
165	20231205	163500	31202874644	938	938	938	938	0
166	20231205	163400	31202874644	938	938	938	938	0
167	20231205	163300	31202874644	938	938	938	938	0
168	20231205	163200	31202874644	938	938	938	938	0
169	20231205	163100	31202874644	938	938	938	938	0
170	20231205	163000	31202874644	938	938	938	938	0
171	20231205	162900	31202874644	938	938	938	938	0
172	20231205	162800	31202874644	938	938	938	938	0
173	20231205	162700	31202874644	938	938	938	938	0
174	20231205	162600	31202874644	938	938	938	938	0
175	20231205	162500	31202874644	938	938	938	938	0
176	20231205	162400	31202874644	938	938	938	938	0
177	20231205	162300	31202874644	938	938	938	938	0
178	20231205	162200	31202874644	938	938	938	938	0
179	20231205	162100	31202874644	938	938	938	938	0
180	20231205	162000	31202874644	938	938	938	938	0
181	20231205	161900	31202874644	938	938	938	938	0
182	20231205	161800	31202874644	938	938	938	938	123307
183	20231205	161700	31202874644	938	938	938	938	0
184	20231205	161600	31202874644	938	938	938	938	0
185	20231205	161500	31202874644	938	938	938	938	0
186	20231205	161400	31202874644	938	938	938	938	0
187	20231205	161300	31202874644	938	938	938	938	0
188	20231205	161200	31202874644	938	938	938	938	0
189	20231205	161100	31202874644	938	938	938	938	0
190	20231205	161000	31202874644	938	938	938	938	0
191	20231205	160900	31202874644	938	938	938	938	0
192	20231205	160800	31202874644	938	938	938	938	0
193	20231205	160700	31202874644	938	938	938	938	0
194	20231205	160600	31202874644	938	938	938	938	0
195	20231205	160500	31202874644	938	938	938	938	0
196	20231205	160400	31202874644	938	938	938	938	0
197	20231205	160300	31202874644	938	938	938	938	0
198	20231205	160200	31202874644	938	938	938	938	0
199	20231205	160100	31202874644	938	938	938	938	0
200	20231205	160000	31202874644	938	938	938	938	0
201	20231205	155900	31202874644	938	938	938	938	0
202	20231205	155800	31202874644	938	938	938	938	0
203	20231205	155700	31202874644	938	938	938	938	0
204	20231205	155600	31202874644	938	938	938	938	0
205	20231205	155500	31202874644	938	938	938	938	0
206	20231205	155400	31202874644	938	938	938	938	0
207	20231205	155300	31202874644	938	938	938	938	0
208	20231205	155200	31202874644	938	938	938	938	0
209	20231205	155100	31202874644	938	938	938	938	0
210	20231205	155000	31202874644	938	938	938	938	0
211	20231205	154900	31202874644	938	938	938	938	0
212	20231205	154800	31202874644	938	938	938	938	123307
213	20231205	154700	31202874644	938	938	938	938	0
214	20231205	154600	31202874644	938	938	938	938	0
215	20231205	154500	31202874644	938	938	938	938	0
216	20231205	154400	31202874644	938	938	938	938	0
217	20231205	154300	31202874644	938	938	938	938	0
218	20231205	154200	31202874644	938	938	938	938	0
219	20231205	154100	31202874644	938	938	938	938	0
220	20231205	154000	31202874644	938	938	938	938	0
221	20231205	153900	31202874644	938	938	938	938	0
222	20231205	153800	31202874644	938	938	938	938	0
223	20231205	153700	31202874644	938	938	938	938	0
224	20231205	153600	31202874644	938	938	938	938	0
225	20231205	153500	31202874644	938	938	938	938	0
226	20231205	153400	31202874644	938	938	938	938	0
227	20231205	153300	31202874644	938	938	938	938	0
228	20231205	153200	31202874644	938	938	938	938	0
229	20231205	153100	31202874644	938	938	938	938	0
230	20231205	153000	31202874644	938	938	938	938	123307
231	20231205	152900	31087212678	933	933	933	933	0
232	20231205	152800	31087212678	933	933	933	933	0
233	20231205	152700	31087212678	933	933	933	933	0
234	20231205	152600	31087212678	933	933	933	933	0
235	20231205	152500	31087212678	933	933	933	933	0
236	20231205	152400	31087212678	933	933	933	933	0
237	20231205	152300	31087212678	933	933	933	933	0
238	20231205	152200	31087212678	933	933	933	933	0
239	20231205	152100	31087212678	933	933	933	933	0
240	20231205	152000	31087212678	933	933	933	933	0
241	20231205	151900	31087212678	933	932	934	931	27562
242	20231205	151800	31061507197	931	929	933	925	64781
243	20231205	151700	31001358945	929	931	931	928	24481
244	20231205	151600	30978610678	931	931	932	930	15681
245	20231205	151500	30964008911	931	932	932	928	14156
246	20231205	151400	30950850828	931	933	934	931	8490
247	20231205	151300	30942936975	934	931	934	931	32455
248	20231205	151200	30912680000	930	929	931	928	14023
249	20231205	151100	30899645817	929	930	932	928	19760
250	20231205	151000	30881262316	931	931	933	930	19928
251	20231205	150900	30862708080	931	931	933	930	13863
252	20231205	150800	30849797291	932	936	936	928	21425
253	20231205	150700	30829847771	936	923	942	922	129202
254	20231205	150600	30709070306	923	921	924	921	2836
255	20231205	150500	30706450232	924	920	924	917	25382
256	20231205	150400	30683122097	920	917	920	916	22667
257	20231205	150300	30662329919	918	913	918	912	24440
258	20231205	150200	30639940639	914	912	918	911	54249
259	20231205	150100	30590423447	913	917	917	913	34932
260	20231205	150000	30558505110	917	915	923	915	13252
261	20231205	145900	30546335404	918	924	924	916	82644
262	20231205	145800	30470227415	924	925	925	923	3305
263	20231205	145700	30467175002	925	924	925	924	2522
264	20231205	145600	30464844250	924	925	926	924	23852
265	20231205	145500	30442781405	925	923	926	923	12581
266	20231205	145400	30431149549	924	927	927	923	22763
267	20231205	145300	30410110266	926	921	927	921	25079
268	20231205	145200	30386909634	922	925	925	921	8006
269	20231205	145100	30379527088	925	924	927	924	18133
270	20231205	145000	30362755657	925	923	925	922	9528
271	20231205	144900	30353951924	923	921	924	921	20113
272	20231205	144800	30335388484	924	923	924	921	9651
273	20231205	144700	30326484464	923	923	925	920	22371
274	20231205	144600	30305853466	923	923	925	921	20297
275	20231205	144500	30287136684	924	920	925	920	32869
276	20231205	144400	30256857389	919	918	920	915	8511
277	20231205	144300	30249042534	919	917	919	914	25749
278	20231205	144200	30225475383	917	916	920	915	15134
279	20231205	144100	30211609932	921	921	921	915	44690
280	20231205	144000	30170593042	921	918	921	917	18111
281	20231205	143900	30153959732	918	917	918	916	20691
282	20231205	143800	30134980082	916	918	918	911	78945
283	20231205	143700	30062814664	918	917	918	916	4457
284	20231205	143600	30058729980	917	919	919	916	22252
285	20231205	143500	30038335439	919	920	920	917	5820
286	20231205	143400	30032992232	920	921	921	915	5327
287	20231205	143300	30028109585	915	922	922	915	40711
288	20231205	143200	29990765002	922	922	924	921	1761
289	20231205	143100	29989141822	922	920	927	919	57601
290	20231205	143000	29935935463	920	920	922	920	7414
291	20231205	142900	29929107065	920	921	921	918	46512
292	20231205	142800	29886389766	919	922	922	919	21269
293	20231205	142700	29866822703	922	922	922	920	27506
294	20231205	142600	29841501360	922	925	925	921	23215
295	20231205	142500	29820094793	925	925	925	921	15361
296	20231205	142400	29805928612	925	926	927	925	24691
297	20231205	142300	29783070810	926	923	926	923	14258
298	20231205	142200	29769882553	923	925	926	922	13346
299	20231205	142100	29757546175	926	926	927	925	15759
300	20231205	142000	29742954183	925	921	927	921	36829
301	20231205	141900	29708938603	922	924	924	919	9454
302	20231205	141800	29700241458	924	923	927	919	42702
303	20231205	141700	29660866004	921	925	926	920	132202
304	20231205	141600	29538929669	924	926	926	924	22311
305	20231205	141500	29518300643	926	926	927	924	12901
306	20231205	141400	29506360122	926	926	927	926	6902
307	20231205	141300	29499968609	926	927	927	925	6427
308	20231205	141200	29494019241	926	926	927	925	9376
309	20231205	141100	29485341215	926	925	928	925	6910
310	20231205	141000	29478942943	925	927	928	924	36886
311	20231205	140900	29444800047	928	927	928	926	7470
312	20231205	140800	29437875009	928	927	929	927	3858
313	20231205	140700	29434294083	928	929	929	926	19380
314	20231205	140600	29416311828	929	931	931	926	27067
315	20231205	140500	29391174900	930	929	932	929	28285
316	20231205	140400	29364855331	930	930	930	928	8063
317	20231205	140300	29357360842	930	930	932	928	28865
318	20231205	140200	29330511652	930	931	931	928	39784
319	20231205	140100	29293528673	932	932	933	932	5233
320	20231205	140000	29288650954	929	932	934	928	94695
321	20231205	135900	29200564549	932	934	935	932	32381
322	20231205	135800	29170365989	934	935	935	933	6327
323	20231205	135700	29164456564	935	935	935	934	2996
324	20231205	135600	29161656804	935	935	935	933	2983
325	20231205	135500	29158873277	933	934	935	933	5364
326	20231205	135400	29153864573	933	935	935	933	28621
327	20231205	135300	29127135354	936	937	937	935	7825
328	20231205	135200	29119810546	936	937	938	935	13485
329	20231205	135100	29107189911	937	936	938	936	12180
330	20231205	135000	29095783646	936	936	937	934	11365
331	20231205	134900	29085149448	936	933	936	932	4552
332	20231205	134800	29080893961	936	934	936	931	28684
333	20231205	134700	29054154293	934	935	935	933	24727
334	20231205	134600	29031069063	935	936	936	934	10753
335	20231205	134500	29021019165	936	936	936	935	5087
336	20231205	134400	29016260385	935	936	937	935	5157
337	20231205	134300	29011434274	937	937	937	936	4250
338	20231205	134200	29007452026	936	936	937	935	6565
339	20231205	134100	29001311088	936	934	936	934	1434
340	20231205	134000	28999970254	934	936	936	933	5826
341	20231205	133900	28994527576	936	933	936	932	65245
342	20231205	133800	28933560410	934	935	935	933	11796
343	20231205	133700	28922547316	935	936	936	934	10353
344	20231205	133600	28912869895	936	935	936	934	17069
345	20231205	133500	28896917097	935	936	937	934	2925
346	20231205	133400	28894183574	937	936	939	934	16534
347	20231205	133300	28878708686	937	937	939	936	15034
348	20231205	133200	28864621739	937	938	939	933	17173
349	20231205	133100	28848576039	938	938	940	936	1484
350	20231205	133000	28847185631	938	937	940	932	83386
351	20231205	132900	28769178776	936	938	938	936	7811
352	20231205	132800	28761861224	937	938	939	937	3697
353	20231205	132700	28758393308	939	937	939	936	8525
354	20231205	132600	28750402410	936	936	937	935	20631
355	20231205	132500	28731106427	936	936	937	933	10460
356	20231205	132400	28721321476	937	935	938	933	13880
357	20231205	132300	28708340783	934	940	940	932	154303
358	20231205	132200	28564060433	939	940	941	939	21579
359	20231205	132100	28543792266	939	940	941	939	23728
360	20231205	132000	28521497888	941	942	943	940	42237
361	20231205	131900	28481778126	942	940	943	940	11003
362	20231205	131800	28471415914	940	945	945	940	28228
363	20231205	131700	28444835582	943	942	945	942	3992
364	20231205	131600	28441071120	942	944	944	942	9744
365	20231205	131500	28431888686	944	944	946	942	21534
366	20231205	131400	28411595517	943	945	948	943	38938
367	20231205	131300	28374821187	948	945	948	944	8901
368	20231205	131200	28366401841	945	946	948	945	19598
369	20231205	131100	28347860745	947	947	948	945	7883
370	20231205	131000	28340401617	947	948	948	947	2210
371	20231205	130900	28338306741	948	948	948	945	4282
372	20231205	130800	28334249221	948	948	948	947	5495
373	20231205	130700	28329041424	947	945	947	944	10385
374	20231205	130600	28319227667	944	945	945	944	6264
375	20231205	130500	28313313389	944	946	948	943	31984
376	20231205	130400	28283103234	946	948	948	946	9741
377	20231205	130300	28273877460	948	947	948	946	7100
378	20231205	130200	28267158374	948	947	948	946	7888
379	20231205	130100	28259690487	947	949	949	945	13530
380	20231205	130000	28246878901	948	951	951	947	7239
381	20231205	125900	28240015341	951	949	951	947	36287
382	20231205	125800	28205568500	948	947	949	944	11339
383	20231205	125700	28194844332	944	946	948	944	27370
384	20231205	125600	28168939292	944	945	946	942	22586
385	20231205	125500	28147622534	945	944	945	944	2183
386	20231205	125400	28145560406	945	945	945	943	9624
387	20231205	125300	28136474875	945	946	947	945	4435
388	20231205	125200	28132281223	946	943	947	942	9572
389	20231205	125100	28123247337	941	947	947	940	83675
390	20231205	125000	28044454253	947	948	949	945	13537
391	20231205	124900	28031633409	949	948	949	948	9349
392	20231205	124800	28022765241	948	947	949	947	9132
393	20231205	124700	28014109733	949	943	949	943	28651
394	20231205	124600	27986986940	945	940	945	940	72583
395	20231205	124500	27918547522	941	944	945	940	41261
396	20231205	124400	27879687160	944	946	947	943	9277
397	20231205	124300	27870918449	946	946	946	944	18927
398	20231205	124200	27853037892	946	944	947	942	22129
399	20231205	124100	27832138743	944	946	947	942	14476
400	20231205	124000	27818469992	945	942	945	941	32343
401	20231205	123900	27787974370	942	945	947	940	38337
402	20231205	123800	27751830458	944	948	948	939	143345
403	20231205	123700	27616873469	949	948	951	942	46291
404	20231205	123600	27573141963	947	949	949	944	77216
405	20231205	123500	27500053234	948	952	952	945	54126
406	20231205	123400	27448724407	952	945	954	942	129977
407	20231205	123300	27325716441	945	957	957	942	225351
408	20231205	123200	27111543177	956	955	960	954	35396
409	20231205	123100	27077714730	954	960	960	954	87890
410	20231205	123000	26993639595	960	959	960	958	28728
411	20231205	122900	26966107366	960	960	960	959	15032
412	20231205	122800	26951687329	960	960	962	959	13383
413	20231205	122700	26938838976	960	959	961	958	63714
414	20231205	122600	26877723951	959	960	961	959	50547
415	20231205	122500	26829199654	960	961	961	960	54973
416	20231205	122400	26776409614	961	960	962	960	15654
417	20231205	122300	26761369047	960	962	963	960	51302
418	20231205	122200	26712080291	962	962	963	961	7526
419	20231205	122100	26704841625	961	964	964	961	7310
420	20231205	122000	26697802930	964	962	965	961	24126
421	20231205	121900	26674589285	961	962	962	961	20585
422	20231205	121800	26654806237	962	963	965	962	14305
423	20231205	121700	26641039705	965	966	966	963	6593
424	20231205	121600	26634676889	966	965	966	963	7176
425	20231205	121500	26627756658	966	965	967	964	6997
426	20231205	121400	26621003989	965	965	965	961	16566
427	20231205	121300	26605045885	962	963	965	961	33998
428	20231205	121200	26572336292	963	963	965	962	20544
429	20231205	121100	26552551210	962	964	964	962	31279
430	20231205	121000	26522424019	963	967	967	963	26151
431	20231205	120900	26497193225	967	967	967	965	16579
432	20231205	120800	26481180787	967	966	968	965	12192
433	20231205	120700	26469397178	966	969	969	965	34366
434	20231205	120600	26436161752	969	970	970	969	13101
435	20231205	120500	26423462723	970	970	971	970	13098
436	20231205	120400	26410755613	971	972	973	970	12068
437	20231205	120300	26399044930	970	973	973	970	8021
438	20231205	120200	26391259338	974	973	974	971	27322
439	20231205	120100	26364706891	974	974	975	973	3421
440	20231205	120000	26361375480	974	973	974	972	12849
441	20231205	115900	26348879178	972	971	974	971	15375
442	20231205	115800	26333934216	972	974	974	972	9772
443	20231205	115700	26324429829	973	974	974	972	32936
444	20231205	115600	26292381702	975	974	975	973	23545
445	20231205	115500	26269443371	974	971	975	970	21182
446	20231205	115400	26248847088	971	971	972	970	11985
447	20231205	115300	26237207143	972	972	972	970	2880
448	20231205	115200	26234410291	971	972	972	971	4746
449	20231205	115100	26229801609	971	972	973	970	14049
450	20231205	115000	26216152218	972	972	973	970	16513
451	20231205	114900	26200096718	973	972	973	971	27830
452	20231205	114800	26173053143	973	973	973	972	6537
453	20231205	114700	26166698903	972	971	973	970	13535
454	20231205	114600	26153539144	971	969	971	969	6065
455	20231205	114500	26147656608	970	971	972	969	8346
456	20231205	114400	26139552536	972	970	973	970	20381
457	20231205	114300	26119745761	970	969	970	965	5210
458	20231205	114200	26114710771	969	966	969	966	7722
459	20231205	114100	26107243165	967	967	967	965	7006
460	20231205	114000	26100481167	965	967	969	965	34038
461	20231205	113900	26067600371	968	970	970	966	16081
462	20231205	113800	26052035626	972	971	972	969	12029
463	20231205	113700	26040369647	971	972	972	970	21498
464	20231205	113600	26019496176	972	973	973	971	18052
465	20231205	113500	26001949469	973	973	974	972	19551
466	20231205	113400	25982928776	972	971	973	971	13556
467	20231205	113300	25969755113	972	971	972	970	13986
468	20231205	113200	25956184045	971	971	972	970	14660
469	20231205	113100	25941950957	971	970	972	970	2499
470	20231205	113000	25939524763	970	972	973	970	29551
471	20231205	112900	25910812846	974	971	974	971	18678
472	20231205	112800	25892651709	971	969	972	968	43970
473	20231205	112700	25850010509	969	969	969	967	8735
474	20231205	112600	25841555921	969	966	969	966	9816
475	20231205	112500	25832058041	966	964	966	962	10257
476	20231205	112400	25822169755	962	964	964	961	17990
477	20231205	112300	25804861714	962	964	965	962	38745
478	20231205	112200	25767513825	964	963	964	963	18215
479	20231205	112100	25749963015	964	963	964	962	14439
480	20231205	112000	25736063000	963	963	964	961	47048
481	20231205	111900	25690815787	962	963	964	962	14477
482	20231205	111800	25676885083	964	967	968	961	40624
483	20231205	111700	25637735012	967	962	967	961	148386
484	20231205	111600	25494826715	962	965	966	962	45079
485	20231205	111500	25451408806	965	965	967	964	21779
486	20231205	111400	25430396174	965	968	968	964	6142
487	20231205	111300	25424465544	968	968	969	964	28435
488	20231205	111200	25396970329	968	966	968	962	34200
489	20231205	111100	25363995704	961	966	970	961	138528
490	20231205	111000	25230333368	966	970	971	966	65190
491	20231205	110900	25167236412	971	971	972	970	28869
492	20231205	110800	25139221071	973	972	974	970	50926
493	20231205	110700	25089705089	972	973	974	972	8818
494	20231205	110600	25081130343	973	974	974	972	21212
495	20231205	110500	25060488735	974	975	975	973	22024
496	20231205	110400	25039032856	975	978	978	975	34655
497	20231205	110300	25005202842	978	977	979	976	14267
498	20231205	110200	24991266301	977	979	980	977	16433
499	20231205	110100	24975190385	980	980	980	979	43596
500	20231205	110000	24932468480	981	979	981	978	15074
501	20231205	105900	24917699535	980	978	980	977	15960
502	20231205	105800	24902086929	978	979	980	977	38522
503	20231205	105700	24864440586	980	980	980	977	24551
504	20231205	105600	24840404973	980	978	980	976	50038
505	20231205	105500	24791459457	977	974	977	973	39208
506	20231205	105400	24753241977	972	974	975	972	14688
507	20231205	105300	24738939717	974	973	975	972	17432
508	20231205	105200	24721962516	973	973	974	972	37979
509	20231205	105100	24685007686	974	975	976	973	23440
510	20231205	105000	24662170004	976	971	976	971	27428
511	20231205	104900	24635465509	971	971	972	969	34528
512	20231205	104800	24601952031	971	973	973	970	25073
513	20231205	104700	24577606004	972	971	973	970	51169
514	20231205	104600	24527945994	971	971	972	970	42711
515	20231205	104500	24486466585	971	973	974	971	44561
516	20231205	104400	24443164411	973	973	973	972	21022
517	20231205	104300	24422712726	973	974	975	973	34288
518	20231205	104200	24389327112	975	976	977	973	51151
519	20231205	104100	24339462197	975	972	976	972	36412
520	20231205	104000	24304013460	973	971	975	970	76751
521	20231205	103900	24229324586	971	969	971	967	57948
522	20231205	103800	24173178515	968	966	970	964	53984
523	20231205	103700	24120979692	964	973	973	958	304538
524	20231205	103600	23826927205	973	978	978	973	79363
525	20231205	103500	23749425913	977	977	978	970	267853
526	20231205	103400	23488727529	978	985	985	977	357715
527	20231205	103300	23138205832	983	986	987	983	93312
528	20231205	103200	23046339364	985	985	987	984	44906
529	20231205	103100	23002100992	985	983	986	982	14412
530	20231205	103000	22987917789	985	987	987	982	83719
531	20231205	102900	22905590151	984	984	987	982	57576
532	20231205	102800	22848969308	983	985	985	982	56733
533	20231205	102700	22793206247	983	985	986	983	64392
534	20231205	102600	22729816066	986	986	987	985	25509
535	20231205	102500	22704652049	987	987	988	986	26733
536	20231205	102400	22678281720	987	986	988	986	56732
537	20231205	102300	22622294014	985	984	986	984	30472
538	20231205	102200	22592292005	984	985	986	983	45635
539	20231205	102100	22547390585	984	982	985	981	42399
540	20231205	102000	22505702764	982	985	986	981	220179
541	20231205	101900	22289223132	985	986	986	984	145605
542	20231205	101800	22145795983	986	991	991	985	161422
543	20231205	101700	21986478038	991	994	994	987	422445
544	20231205	101600	21568124270	994	994	996	992	41130
545	20231205	101500	21527253248	993	993	995	993	28803
546	20231205	101400	21498645267	994	995	995	992	140200
547	20231205	101300	21359404335	994	998	999	994	105146
548	20231205	101200	21254723614	999	997	1000	996	50133
549	20231205	101100	21204698292	997	1002	1003	996	130315
550	20231205	101000	21074682509	1003	1003	1003	997	113212
551	20231205	100900	20961464512	1003	998	1003	997	83603
552	20231205	100800	20877809381	998	998	998	995	96848
553	20231205	100700	20781301408	997	1002	1003	994	387723
554	20231205	100600	20394388692	1002	1001	1003	1000	69205
555	20231205	100500	20325110115	1000	1007	1008	1000	281850
556	20231205	100400	20042540232	1006	1011	1012	1006	230715
557	20231205	100300	19809677482	1012	1013	1013	1008	209190
558	20231205	100200	19598349968	1012	1017	1017	1006	253533
559	20231205	100100	19342044942	1016	1012	1017	1011	118500
560	20231205	100000	19221796257	1011	1021	1027	1008	384784
561	20231205	095900	18830481258	1022	1019	1025	1016	267764
562	20231205	095800	18556841920	1019	1009	1029	1008	508187
563	20231205	095700	18037967611	1009	1011	1013	1007	148427
564	20231205	095600	17888117711	1009	1017	1018	1007	295162
565	20231205	095500	17589733805	1018	1017	1019	1013	173827
566	20231205	095400	17413174726	1017	1021	1022	1016	183211
567	20231205	095300	17226505084	1022	1012	1024	1009	317513
568	20231205	095200	16903925696	1013	1019	1019	1010	361827
569	20231205	095100	16537009547	1019	1027	1027	1013	547781
570	20231205	095000	15978237918	1027	1017	1030	1012	786193
571	20231205	094900	15173836758	1017	1008	1020	1008	510699
572	20231205	094800	14655567757	1009	1004	1009	1002	130137
573	20231205	094700	14524480967	1004	1003	1004	1002	70793
574	20231205	094600	14453463273	1003	1003	1004	1000	74708
575	20231205	094500	14378650565	1003	1007	1009	1003	145999
576	20231205	094400	14231829362	1009	1004	1010	1003	228991
577	20231205	094300	14001047620	1005	1004	1006	1003	62765
578	20231205	094200	13937998467	1005	1002	1006	1000	100675
579	20231205	094100	13836945622	1002	1007	1007	1001	105540
580	20231205	094000	13730937095	1008	996	1008	996	250222
581	20231205	093900	13480064789	997	993	997	990	87861
582	20231205	093800	13392739256	993	989	993	988	86207
583	20231205	093700	13307391964	990	992	994	989	139901
584	20231205	093600	13168848550	992	994	995	992	66540
585	20231205	093500	13102746602	993	998	1001	993	83693
586	20231205	093400	13019435202	996	998	1001	995	56954
587	20231205	093300	12962559371	1001	995	1001	994	109827
588	20231205	093200	12852981002	997	995	997	993	47180
589	20231205	093100	12806078942	994	997	1001	994	154266
590	20231205	093000	12652081878	997	999	999	995	39091
591	20231205	092900	12613083440	999	990	999	990	84624
592	20231205	092800	12529180994	990	992	993	990	90416
593	20231205	092700	12439494885	993	992	995	990	71952
594	20231205	092600	12368086798	992	1001	1001	989	277655
595	20231205	092500	12092332680	998	1007	1009	992	259329
596	20231205	092400	11833475903	1008	1013	1016	1004	221793
597	20231205	092300	11609428594	1013	1005	1018	1001	490550
598	20231205	092200	11114229354	1005	991	1007	991	219746
599	20231205	092100	10894210921	992	998	999	991	105817
600	20231205	092000	10788974382	998	997	1000	990	164969
601	20231205	091900	10624816719	996	1001	1003	995	190790
602	20231205	091800	10434238537	1002	1003	1008	1000	226307
603	20231205	091700	10207033997	1003	1003	1008	995	427403
604	20231205	091600	9777811996	1003	999	1009	999	315294
605	20231205	091500	9461178401	999	995	1000	991	148756
606	20231205	091400	9313051123	995	1000	1001	989	231527
607	20231205	091300	9082086952	999	986	1003	983	431282
608	20231205	091200	8652639420	986	987	993	984	125896
609	20231205	091100	8528236134	985	991	995	981	200608
610	20231205	091000	8329886933	991	981	992	980	222205
611	20231205	090900	8110675931	981	983	984	978	345183
612	20231205	090800	7772319322	983	990	990	982	192059
613	20231205	090700	7582864758	990	995	998	988	218725
614	20231205	090600	7365526542	994	998	998	989	222949
615	20231205	090500	7143933527	997	991	997	977	572365
616	20231205	090400	6579972689	990	1005	1006	990	463191
617	20231205	090300	6117953188	1005	1000	1019	999	773493
618	20231205	090200	5338437497	1000	987	1010	983	748733
619	20231205	090100	4591048637	987	1032	1035	983	1334673
620	20231205	090000	3238317461	1031	1000	1042	1000	3156412