KissMeData/001080/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183300,0,47150,47150,47150,47150,0
20231207,183200,0,47150,47150,47150,47150,0
20231207,183100,0,47150,47150,47150,47150,0
20231207,183000,0,47150,47150,47150,47150,0
20231207,182900,0,47150,47150,47150,47150,0
20231207,182800,0,47150,47150,47150,47150,0
20231207,182700,0,47150,47150,47150,47150,0
20231207,182600,0,47150,47150,47150,47150,0
20231207,182500,0,47150,47150,47150,47150,0
20231207,182400,0,47150,47150,47150,47150,0
20231207,182300,0,47150,47150,47150,47150,0
20231207,182200,0,47150,47150,47150,47150,0
20231207,182100,0,47150,47150,47150,47150,0
20231207,182000,0,47150,47150,47150,47150,0
20231207,181900,0,47150,47150,47150,47150,0
20231207,181800,0,47150,47150,47150,47150,0
20231207,181700,0,47150,47150,47150,47150,0
20231207,181600,0,47150,47150,47150,47150,0
20231207,181500,0,47150,47150,47150,47150,0
20231207,181400,0,47150,47150,47150,47150,0
20231207,181300,0,47150,47150,47150,47150,0
20231207,181200,0,47150,47150,47150,47150,0
20231207,181100,0,47150,47150,47150,47150,0
20231207,181000,0,47150,47150,47150,47150,0
20231207,180900,0,47150,47150,47150,47150,0
20231207,180800,0,47150,47150,47150,47150,0
20231207,180700,0,47150,47150,47150,47150,0
20231207,180600,0,47150,47150,47150,47150,0
20231207,180500,0,47150,47150,47150,47150,0
20231207,180400,0,47150,47150,47150,47150,0
20231207,180300,0,47150,47150,47150,47150,0
20231207,180200,0,47150,47150,47150,47150,0
20231207,180100,0,47150,47150,47150,47150,0
20231207,180000,0,47150,47150,47150,47150,0
20231207,175900,0,47150,47150,47150,47150,0
20231207,175800,0,47150,47150,47150,47150,0
20231207,175700,0,47150,47150,47150,47150,0
20231207,175600,0,47150,47150,47150,47150,0
20231207,175500,0,47150,47150,47150,47150,0
20231207,175400,0,47150,47150,47150,47150,0
20231207,175300,0,47150,47150,47150,47150,0
20231207,175200,0,47150,47150,47150,47150,0
20231207,175100,0,47150,47150,47150,47150,0
20231207,175000,0,47150,47150,47150,47150,0
20231207,174900,0,47150,47150,47150,47150,0
20231207,174800,0,47150,47150,47150,47150,0
20231207,174700,0,47150,47150,47150,47150,0
20231207,174600,0,47150,47150,47150,47150,0
20231207,174500,0,47150,47150,47150,47150,0
20231207,174400,0,47150,47150,47150,47150,0
20231207,174300,0,47150,47150,47150,47150,0
20231207,174200,0,47150,47150,47150,47150,0
20231207,174100,0,47150,47150,47150,47150,0
20231207,174000,0,47150,47150,47150,47150,0
20231207,173900,0,47150,47150,47150,47150,0
20231207,173800,0,47150,47150,47150,47150,0
20231207,173700,0,47150,47150,47150,47150,0
20231207,173600,0,47150,47150,47150,47150,0
20231207,173500,0,47150,47150,47150,47150,0
20231207,173400,0,47150,47150,47150,47150,0
20231207,173300,0,47150,47150,47150,47150,0
20231207,173200,0,47150,47150,47150,47150,0
20231207,173100,0,47150,47150,47150,47150,0
20231207,173000,0,47150,47150,47150,47150,0
20231207,172900,0,47150,47150,47150,47150,0
20231207,172800,0,47150,47150,47150,47150,0
20231207,172700,0,47150,47150,47150,47150,0
20231207,172600,0,47150,47150,47150,47150,0
20231207,172500,0,47150,47150,47150,47150,0
20231207,172400,0,47150,47150,47150,47150,0
20231207,172300,0,47150,47150,47150,47150,0
20231207,172200,0,47150,47150,47150,47150,0
20231207,172100,0,47150,47150,47150,47150,0
20231207,172000,0,47150,47150,47150,47150,0
20231207,171900,0,47150,47150,47150,47150,0
20231207,171800,0,47150,47150,47150,47150,0
20231207,171700,0,47150,47150,47150,47150,0
20231207,171600,0,47150,47150,47150,47150,0
20231207,171500,0,47150,47150,47150,47150,0
20231207,171400,0,47150,47150,47150,47150,0
20231207,171300,0,47150,47150,47150,47150,0
20231207,171200,0,47150,47150,47150,47150,0
20231207,171100,0,47150,47150,47150,47150,0
20231207,171000,0,47150,47150,47150,47150,0
20231207,170900,0,47150,47150,47150,47150,0
20231207,170800,0,47150,47150,47150,47150,0
20231207,170700,0,47150,47150,47150,47150,0
20231207,170600,0,47150,47150,47150,47150,0
20231207,170500,0,47150,47150,47150,47150,0
20231207,170400,0,47150,47150,47150,47150,0
20231207,170300,0,47150,47150,47150,47150,0
20231207,170200,0,47150,47150,47150,47150,0
20231207,170100,0,47150,47150,47150,47150,0
20231207,170000,0,47150,47150,47150,47150,0
20231207,165900,0,47150,47150,47150,47150,0
20231207,165800,0,47150,47150,47150,47150,0
20231207,165700,0,47150,47150,47150,47150,0
20231207,165600,0,47150,47150,47150,47150,0
20231207,165500,0,47150,47150,47150,47150,0
20231207,165400,0,47150,47150,47150,47150,0
20231207,165300,0,47150,47150,47150,47150,0
20231207,165200,0,47150,47150,47150,47150,0
20231207,165100,0,47150,47150,47150,47150,0
20231207,165000,0,47150,47150,47150,47150,0
20231207,164900,0,47150,47150,47150,47150,0
20231207,164800,0,47150,47150,47150,47150,0
20231207,164700,0,47150,47150,47150,47150,0
20231207,164600,0,47150,47150,47150,47150,0
20231207,164500,0,47150,47150,47150,47150,0
20231207,164400,0,47150,47150,47150,47150,0
20231207,164300,0,47150,47150,47150,47150,0
20231207,164200,0,47150,47150,47150,47150,0
20231207,164100,0,47150,47150,47150,47150,0
20231207,164000,0,47150,47150,47150,47150,0
20231207,163900,0,47150,47150,47150,47150,0
20231207,163800,0,47150,47150,47150,47150,0
20231207,163700,0,47150,47150,47150,47150,0
20231207,163600,0,47150,47150,47150,47150,0
20231207,163500,0,47150,47150,47150,47150,0
20231207,163400,0,47150,47150,47150,47150,0
20231207,163300,0,47150,47150,47150,47150,0
20231207,163200,0,47150,47150,47150,47150,0
20231207,163100,0,47150,47150,47150,47150,0
20231207,163000,0,47150,47150,47150,47150,0
20231207,162900,0,47150,47150,47150,47150,0
20231207,162800,0,47150,47150,47150,47150,0
20231207,162700,0,47150,47150,47150,47150,0
20231207,162600,0,47150,47150,47150,47150,0
20231207,162500,0,47150,47150,47150,47150,0
20231207,162400,0,47150,47150,47150,47150,0
20231207,162300,0,47150,47150,47150,47150,0
20231207,162200,0,47150,47150,47150,47150,0
20231207,162100,0,47150,47150,47150,47150,0
20231207,162000,0,47150,47150,47150,47150,0
20231207,161900,0,47150,47150,47150,47150,0
20231207,161800,0,47150,47150,47150,47150,0
20231207,161700,0,47150,47150,47150,47150,0
20231207,161600,0,47150,47150,47150,47150,0
20231207,161500,0,47150,47150,47150,47150,0
20231207,161400,0,47150,47150,47150,47150,0
20231207,161300,0,47150,47150,47150,47150,0
20231207,161200,0,47150,47150,47150,47150,0
20231207,161100,0,47150,47150,47150,47150,0
20231207,161000,0,47150,47150,47150,47150,0
20231207,160900,0,47150,47150,47150,47150,0
20231207,160800,0,47150,47150,47150,47150,0
20231207,160700,0,47150,47150,47150,47150,0
20231207,160600,0,47150,47150,47150,47150,0
20231207,160500,0,47150,47150,47150,47150,0
20231207,160400,0,47150,47150,47150,47150,0
20231207,160300,0,47150,47150,47150,47150,0
20231207,160200,0,47150,47150,47150,47150,0
20231207,160100,0,47150,47150,47150,47150,0
20231207,160000,0,47150,47150,47150,47150,0
20231207,155900,0,47150,47150,47150,47150,0
20231207,155800,0,47150,47150,47150,47150,0
20231207,155700,0,47150,47150,47150,47150,0
20231207,155600,0,47150,47150,47150,47150,0
20231207,155500,0,47150,47150,47150,47150,0
20231207,155400,0,47150,47150,47150,47150,0
20231207,155300,0,47150,47150,47150,47150,0
20231207,155200,0,47150,47150,47150,47150,0
20231207,155100,0,47150,47150,47150,47150,0
20231207,155000,0,47150,47150,47150,47150,0
20231207,154900,0,47150,47150,47150,47150,0
20231207,154800,0,47150,47150,47150,47150,0
20231207,154700,0,47150,47150,47150,47150,0
20231207,154600,0,47150,47150,47150,47150,0
20231207,154500,0,47150,47150,47150,47150,0
20231207,154400,0,47150,47150,47150,47150,0
20231207,154300,0,47150,47150,47150,47150,0
20231207,154200,0,47150,47150,47150,47150,0
20231207,154100,0,47150,47150,47150,47150,0
20231207,154000,0,47150,47150,47150,47150,0
20231207,153900,0,47150,47150,47150,47150,0
20231207,153800,0,47150,47150,47150,47150,0
20231207,153700,0,47150,47150,47150,47150,0
20231207,153600,0,47150,47150,47150,47150,0
20231207,153500,0,47150,47150,47150,47150,0
20231207,153400,0,47150,47150,47150,47150,0
20231207,153300,0,47150,47150,47150,47150,0
20231207,153200,0,47150,47150,47150,47150,0
20231207,153100,0,47150,47150,47150,47150,0
20231207,153000,0,47150,47150,47150,47150,0
20231207,152900,0,47150,47150,47150,47150,0
20231207,152800,0,47150,47150,47150,47150,0
20231207,152700,0,47150,47150,47150,47150,0
20231207,152600,0,47150,47150,47150,47150,0
20231207,152500,0,47150,47150,47150,47150,0
20231207,152400,0,47150,47150,47150,47150,0
20231207,152300,0,47150,47150,47150,47150,0
20231207,152200,0,47150,47150,47150,47150,0
20231207,152100,0,47150,47150,47150,47150,0
20231207,152000,0,47150,47150,47150,47150,0
20231207,151900,0,47150,47150,47150,47150,0
20231207,151800,0,47150,47150,47150,47150,0
20231207,151700,0,47150,47150,47150,47150,0
20231207,151600,0,47150,47150,47150,47150,0
20231207,151500,0,47150,47150,47150,47150,0
20231207,151400,0,47150,47150,47150,47150,0
20231207,151300,0,47150,47150,47150,47150,0
20231207,151200,0,47150,47150,47150,47150,0
20231207,151100,0,47150,47150,47150,47150,0
20231207,151000,0,47150,47150,47150,47150,0
20231207,150900,0,47150,47150,47150,47150,0
20231207,150800,0,47150,47150,47150,47150,0
20231207,150700,0,47150,47150,47150,47150,0
20231207,150600,0,47150,47150,47150,47150,0
20231207,150500,0,47150,47150,47150,47150,0
20231207,150400,0,47150,47150,47150,47150,0
20231207,150300,0,47150,47150,47150,47150,0
20231207,150200,0,47150,47150,47150,47150,0
20231207,150100,0,47150,47150,47150,47150,0
20231207,150000,0,47150,47150,47150,47150,0
20231207,145900,0,47150,47150,47150,47150,0
20231207,145800,0,47150,47150,47150,47150,0
20231207,145700,0,47150,47150,47150,47150,0
20231207,145600,0,47150,47150,47150,47150,0
20231207,145500,0,47150,47150,47150,47150,0
20231207,145400,0,47150,47150,47150,47150,0
20231207,145300,0,47150,47150,47150,47150,0
20231207,145200,0,47150,47150,47150,47150,0
20231207,145100,0,47150,47150,47150,47150,0
20231207,145000,0,47150,47150,47150,47150,0
20231207,144900,0,47150,47150,47150,47150,0
20231207,144800,0,47150,47150,47150,47150,0
20231207,144700,0,47150,47150,47150,47150,0
20231207,144600,0,47150,47150,47150,47150,0
20231207,144500,0,47150,47150,47150,47150,0
20231207,144400,0,47150,47150,47150,47150,0
20231207,144300,0,47150,47150,47150,47150,0
20231207,144200,0,47150,47150,47150,47150,0
20231207,144100,0,47150,47150,47150,47150,0
20231207,144000,0,47150,47150,47150,47150,0
20231207,143900,0,47150,47150,47150,47150,0
20231207,143800,0,47150,47150,47150,47150,0
20231207,143700,0,47150,47150,47150,47150,0
20231207,143600,0,47150,47150,47150,47150,0
20231207,143500,0,47150,47150,47150,47150,0
20231207,143400,0,47150,47150,47150,47150,0
20231207,143300,0,47150,47150,47150,47150,0
20231207,143200,0,47150,47150,47150,47150,0
20231207,143100,0,47150,47150,47150,47150,0
20231207,143000,0,47150,47150,47150,47150,0
20231207,142900,0,47150,47150,47150,47150,0
20231207,142800,0,47150,47150,47150,47150,0
20231207,142700,0,47150,47150,47150,47150,0
20231207,142600,0,47150,47150,47150,47150,0
20231207,142500,0,47150,47150,47150,47150,0
20231207,142400,0,47150,47150,47150,47150,0
20231207,142300,0,47150,47150,47150,47150,0
20231207,142200,0,47150,47150,47150,47150,0
20231207,142100,0,47150,47150,47150,47150,0
20231207,142000,0,47150,47150,47150,47150,0
20231207,141900,0,47150,47150,47150,47150,0
20231207,141800,0,47150,47150,47150,47150,0
20231207,141700,0,47150,47150,47150,47150,0
20231207,141600,0,47150,47150,47150,47150,0
20231207,141500,0,47150,47150,47150,47150,0
20231207,141400,0,47150,47150,47150,47150,0
20231207,141300,0,47150,47150,47150,47150,0
20231207,141200,0,47150,47150,47150,47150,0
20231207,141100,0,47150,47150,47150,47150,0
20231207,141000,0,47150,47150,47150,47150,0
20231207,140900,0,47150,47150,47150,47150,0
20231207,140800,0,47150,47150,47150,47150,0
20231207,140700,0,47150,47150,47150,47150,0
20231207,140600,0,47150,47150,47150,47150,0
20231207,140500,0,47150,47150,47150,47150,0
20231207,140400,0,47150,47150,47150,47150,0
20231207,140300,0,47150,47150,47150,47150,0
20231207,140200,0,47150,47150,47150,47150,0
20231207,140100,0,47150,47150,47150,47150,0
20231207,140000,0,47150,47150,47150,47150,0
20231207,135900,0,47150,47150,47150,47150,0
20231207,135800,0,47150,47150,47150,47150,0
20231207,135700,0,47150,47150,47150,47150,0
20231207,135600,0,47150,47150,47150,47150,0
20231207,135500,0,47150,47150,47150,47150,0
20231207,135400,0,47150,47150,47150,47150,0
20231207,135300,0,47150,47150,47150,47150,0
20231207,135200,0,47150,47150,47150,47150,0
20231207,135100,0,47150,47150,47150,47150,0
20231207,135000,0,47150,47150,47150,47150,0
20231207,134900,0,47150,47150,47150,47150,0
20231207,134800,0,47150,47150,47150,47150,0
20231207,134700,0,47150,47150,47150,47150,0
20231207,134600,0,47150,47150,47150,47150,0
20231207,134500,0,47150,47150,47150,47150,0
20231207,134400,0,47150,47150,47150,47150,0
20231207,134300,0,47150,47150,47150,47150,0
20231207,134200,0,47150,47150,47150,47150,0
20231207,134100,0,47150,47150,47150,47150,0
20231207,134000,0,47150,47150,47150,47150,0
20231207,133900,0,47150,47150,47150,47150,0
20231207,133800,0,47150,47150,47150,47150,0
20231207,133700,0,47150,47150,47150,47150,0
20231207,133600,0,47150,47150,47150,47150,0
20231207,133500,0,47150,47150,47150,47150,0
20231207,133400,0,47150,47150,47150,47150,0
20231207,133300,0,47150,47150,47150,47150,0
20231207,133200,0,47150,47150,47150,47150,0
20231207,133100,0,47150,47150,47150,47150,0
20231207,133000,0,47150,47150,47150,47150,0
20231207,132900,0,47150,47150,47150,47150,0
20231207,132800,0,47150,47150,47150,47150,0
20231207,132700,0,47150,47150,47150,47150,0
20231207,132600,0,47150,47150,47150,47150,0
20231207,132500,0,47150,47150,47150,47150,0
20231207,132400,0,47150,47150,47150,47150,0
20231207,132300,0,47150,47150,47150,47150,0
20231207,132200,0,47150,47150,47150,47150,0
20231207,132100,0,47150,47150,47150,47150,0
20231207,132000,0,47150,47150,47150,47150,0
20231207,131900,0,47150,47150,47150,47150,0
20231207,131800,0,47150,47150,47150,47150,0
20231207,131700,0,47150,47150,47150,47150,0
20231207,131600,0,47150,47150,47150,47150,0
20231207,131500,0,47150,47150,47150,47150,0
20231207,131400,0,47150,47150,47150,47150,0
20231207,131300,0,47150,47150,47150,47150,0
20231207,131200,0,47150,47150,47150,47150,0
20231207,131100,0,47150,47150,47150,47150,0
20231207,131000,0,47150,47150,47150,47150,0
20231207,130900,0,47150,47150,47150,47150,0
20231207,130800,0,47150,47150,47150,47150,0
20231207,130700,0,47150,47150,47150,47150,0
20231207,130600,0,47150,47150,47150,47150,0
20231207,130500,0,47150,47150,47150,47150,0
20231207,130400,0,47150,47150,47150,47150,0
20231207,130300,0,47150,47150,47150,47150,0
20231207,130200,0,47150,47150,47150,47150,0
20231207,130100,0,47150,47150,47150,47150,0
20231207,130000,0,47150,47150,47150,47150,0
20231207,125900,0,47150,47150,47150,47150,0
20231207,125800,0,47150,47150,47150,47150,0
20231207,125700,0,47150,47150,47150,47150,0
20231207,125600,0,47150,47150,47150,47150,0
20231207,125500,0,47150,47150,47150,47150,0
20231207,125400,0,47150,47150,47150,47150,0
20231207,125300,0,47150,47150,47150,47150,0
20231207,125200,0,47150,47150,47150,47150,0
20231207,125100,0,47150,47150,47150,47150,0
20231207,125000,0,47150,47150,47150,47150,0
20231207,124900,0,47150,47150,47150,47150,0
20231207,124800,0,47150,47150,47150,47150,0
20231207,124700,0,47150,47150,47150,47150,0
20231207,124600,0,47150,47150,47150,47150,0
20231207,124500,0,47150,47150,47150,47150,0
20231207,124400,0,47150,47150,47150,47150,0
20231207,124300,0,47150,47150,47150,47150,0
20231207,124200,0,47150,47150,47150,47150,0
20231207,124100,0,47150,47150,47150,47150,0
20231207,124000,0,47150,47150,47150,47150,0
20231207,123900,0,47150,47150,47150,47150,0
20231207,123800,0,47150,47150,47150,47150,0
20231207,123700,0,47150,47150,47150,47150,0
20231207,123600,0,47150,47150,47150,47150,0
20231207,123500,0,47150,47150,47150,47150,0
20231207,123400,0,47150,47150,47150,47150,0
20231207,123300,0,47150,47150,47150,47150,0
20231207,123200,0,47150,47150,47150,47150,0
20231207,123100,0,47150,47150,47150,47150,0
20231207,123000,0,47150,47150,47150,47150,0
20231207,122900,0,47150,47150,47150,47150,0
20231207,122800,0,47150,47150,47150,47150,0
20231207,122700,0,47150,47150,47150,47150,0
20231207,122600,0,47150,47150,47150,47150,0
20231207,122500,0,47150,47150,47150,47150,0
20231207,122400,0,47150,47150,47150,47150,0
20231207,122300,0,47150,47150,47150,47150,0
20231207,122200,0,47150,47150,47150,47150,0
20231207,122100,0,47150,47150,47150,47150,0
20231207,122000,0,47150,47150,47150,47150,0
20231207,121900,0,47150,47150,47150,47150,0
20231207,121800,0,47150,47150,47150,47150,0
20231207,121700,0,47150,47150,47150,47150,0
20231207,121600,0,47150,47150,47150,47150,0
20231207,121500,0,47150,47150,47150,47150,0
20231207,121400,0,47150,47150,47150,47150,0
20231207,121300,0,47150,47150,47150,47150,0
20231207,121200,0,47150,47150,47150,47150,0
20231207,121100,0,47150,47150,47150,47150,0
20231207,121000,0,47150,47150,47150,47150,0
20231207,120900,0,47150,47150,47150,47150,0
20231207,120800,0,47150,47150,47150,47150,0
20231207,120700,0,47150,47150,47150,47150,0
20231207,120600,0,47150,47150,47150,47150,0
20231207,120500,0,47150,47150,47150,47150,0
20231207,120400,0,47150,47150,47150,47150,0
20231207,120300,0,47150,47150,47150,47150,0
20231207,120200,0,47150,47150,47150,47150,0
20231207,120100,0,47150,47150,47150,47150,0
20231207,120000,0,47150,47150,47150,47150,0
20231207,115900,0,47150,47150,47150,47150,0
20231207,115800,0,47150,47150,47150,47150,0
20231207,115700,0,47150,47150,47150,47150,0
20231207,115600,0,47150,47150,47150,47150,0
20231207,115500,0,47150,47150,47150,47150,0
20231207,115400,0,47150,47150,47150,47150,0
20231207,115300,0,47150,47150,47150,47150,0
20231207,115200,0,47150,47150,47150,47150,0
20231207,115100,0,47150,47150,47150,47150,0
20231207,115000,0,47150,47150,47150,47150,0
20231207,114900,0,47150,47150,47150,47150,0
20231207,114800,0,47150,47150,47150,47150,0
20231207,114700,0,47150,47150,47150,47150,0
20231207,114600,0,47150,47150,47150,47150,0
20231207,114500,0,47150,47150,47150,47150,0
20231207,114400,0,47150,47150,47150,47150,0
20231207,114300,0,47150,47150,47150,47150,0
20231207,114200,0,47150,47150,47150,47150,0
20231207,114100,0,47150,47150,47150,47150,0
20231207,114000,0,47150,47150,47150,47150,0
20231207,113900,0,47150,47150,47150,47150,0
20231207,113800,0,47150,47150,47150,47150,0
20231207,113700,0,47150,47150,47150,47150,0
20231207,113600,0,47150,47150,47150,47150,0
20231207,113500,0,47150,47150,47150,47150,0
20231207,113400,0,47150,47150,47150,47150,0
20231207,113300,0,47150,47150,47150,47150,0
20231207,113200,0,47150,47150,47150,47150,0
20231207,113100,0,47150,47150,47150,47150,0
20231207,113000,0,47150,47150,47150,47150,0
20231207,112900,0,47150,47150,47150,47150,0
20231207,112800,0,47150,47150,47150,47150,0
20231207,112700,0,47150,47150,47150,47150,0
20231207,112600,0,47150,47150,47150,47150,0
20231207,112500,0,47150,47150,47150,47150,0
20231207,112400,0,47150,47150,47150,47150,0
20231207,112300,0,47150,47150,47150,47150,0
20231207,112200,0,47150,47150,47150,47150,0
20231207,112100,0,47150,47150,47150,47150,0
20231207,112000,0,47150,47150,47150,47150,0
20231207,111900,0,47150,47150,47150,47150,0
20231207,111800,0,47150,47150,47150,47150,0
20231207,111700,0,47150,47150,47150,47150,0
20231207,111600,0,47150,47150,47150,47150,0
20231207,111500,0,47150,47150,47150,47150,0
20231207,111400,0,47150,47150,47150,47150,0
20231207,111300,0,47150,47150,47150,47150,0
20231207,111200,0,47150,47150,47150,47150,0
20231207,111100,0,47150,47150,47150,47150,0
20231207,111000,0,47150,47150,47150,47150,0
20231207,110900,0,47150,47150,47150,47150,0
20231207,110800,0,47150,47150,47150,47150,0
20231207,110700,0,47150,47150,47150,47150,0
20231207,110600,0,47150,47150,47150,47150,0
20231207,110500,0,47150,47150,47150,47150,0
20231207,110400,0,47150,47150,47150,47150,0
20231207,110300,0,47150,47150,47150,47150,0
20231207,110200,0,47150,47150,47150,47150,0
20231207,110100,0,47150,47150,47150,47150,0
20231207,110000,0,47150,47150,47150,47150,0
20231207,105900,0,47150,47150,47150,47150,0
20231207,105800,0,47150,47150,47150,47150,0
20231207,105700,0,47150,47150,47150,47150,0
20231207,105600,0,47150,47150,47150,47150,0
20231207,105500,0,47150,47150,47150,47150,0
20231207,105400,0,47150,47150,47150,47150,0
20231207,105300,0,47150,47150,47150,47150,0
20231207,105200,0,47150,47150,47150,47150,0
20231207,105100,0,47150,47150,47150,47150,0
20231207,105000,0,47150,47150,47150,47150,0
20231207,104900,0,47150,47150,47150,47150,0
20231207,104800,0,47150,47150,47150,47150,0
20231207,104700,0,47150,47150,47150,47150,0
20231207,104600,0,47150,47150,47150,47150,0
20231207,104500,0,47150,47150,47150,47150,0
20231207,104400,0,47150,47150,47150,47150,0
20231207,104300,0,47150,47150,47150,47150,0
20231207,104200,0,47150,47150,47150,47150,0
20231207,104100,0,47150,47150,47150,47150,0
20231207,104000,0,47150,47150,47150,47150,0
20231207,103900,0,47150,47150,47150,47150,0
20231207,103800,0,47150,47150,47150,47150,0
20231207,103700,0,47150,47150,47150,47150,0
20231207,103600,0,47150,47150,47150,47150,0
20231207,103500,0,47150,47150,47150,47150,0
20231207,103400,0,47150,47150,47150,47150,0
20231207,103300,0,47150,47150,47150,47150,0
20231207,103200,0,47150,47150,47150,47150,0
20231207,103100,0,47150,47150,47150,47150,0
20231207,103000,0,47150,47150,47150,47150,0
20231207,102900,0,47150,47150,47150,47150,0
20231207,102800,0,47150,47150,47150,47150,0
20231207,102700,0,47150,47150,47150,47150,0
20231207,102600,0,47150,47150,47150,47150,0
20231207,102500,0,47150,47150,47150,47150,0
20231207,102400,0,47150,47150,47150,47150,0
20231207,102300,0,47150,47150,47150,47150,0
20231207,102200,0,47150,47150,47150,47150,0
20231207,102100,0,47150,47150,47150,47150,0
20231207,102000,0,47150,47150,47150,47150,0
20231207,101900,0,47150,47150,47150,47150,0
20231207,101800,0,47150,47150,47150,47150,0
20231207,101700,0,47150,47150,47150,47150,0
20231207,101600,0,47150,47150,47150,47150,0
20231207,101500,0,47150,47150,47150,47150,0
20231207,101400,0,47150,47150,47150,47150,0
20231207,101300,0,47150,47150,47150,47150,0
20231207,101200,0,47150,47150,47150,47150,0
20231207,101100,0,47150,47150,47150,47150,0
20231207,101000,0,47150,47150,47150,47150,0
20231207,100900,0,47150,47150,47150,47150,0
20231207,100800,0,47150,47150,47150,47150,0
20231207,100700,0,47150,47150,47150,47150,0
20231207,100600,0,47150,47150,47150,47150,0
20231207,100500,0,47150,47150,47150,47150,0
20231207,100400,0,47150,47150,47150,47150,0
20231207,100300,0,47150,47150,47150,47150,0
20231207,100200,0,47150,47150,47150,47150,0
20231207,100100,0,47150,47150,47150,47150,0
20231207,100000,0,47150,47150,47150,47150,0
20231207,095900,0,47150,47150,47150,47150,0
20231207,095800,0,47150,47150,47150,47150,0
20231207,095700,0,47150,47150,47150,47150,0
20231207,095600,0,47150,47150,47150,47150,0
20231207,095500,0,47150,47150,47150,47150,0
20231207,095400,0,47150,47150,47150,47150,0
20231207,095300,0,47150,47150,47150,47150,0
20231207,095200,0,47150,47150,47150,47150,0
20231207,095100,0,47150,47150,47150,47150,0
20231207,095000,0,47150,47150,47150,47150,0
20231207,094900,0,47150,47150,47150,47150,0
20231207,094800,0,47150,47150,47150,47150,0
20231207,094700,0,47150,47150,47150,47150,0
20231207,094600,0,47150,47150,47150,47150,0
20231207,094500,0,47150,47150,47150,47150,0
20231207,094400,0,47150,47150,47150,47150,0
20231207,094300,0,47150,47150,47150,47150,0
20231207,094200,0,47150,47150,47150,47150,0
20231207,094100,0,47150,47150,47150,47150,0
20231207,094000,0,47150,47150,47150,47150,0
20231207,093900,0,47150,47150,47150,47150,0
20231207,093800,0,47150,47150,47150,47150,0
20231207,093700,0,47150,47150,47150,47150,0
20231207,093600,0,47150,47150,47150,47150,0
20231207,093500,0,47150,47150,47150,47150,0
20231207,093400,0,47150,47150,47150,47150,0
20231207,093300,0,47150,47150,47150,47150,0
20231207,093200,0,47150,47150,47150,47150,0
20231207,093100,0,47150,47150,47150,47150,0
20231207,093000,0,47150,47150,47150,47150,0
20231207,092900,0,47150,47150,47150,47150,0
20231207,092800,0,47150,47150,47150,47150,0
20231207,092700,0,47150,47150,47150,47150,0
20231207,092600,0,47150,47150,47150,47150,0
20231207,092500,0,47150,47150,47150,47150,0
20231207,092400,0,47150,47150,47150,47150,0
20231207,092300,0,47150,47150,47150,47150,0
20231207,092200,0,47150,47150,47150,47150,0
20231207,092100,0,47150,47150,47150,47150,0
20231207,092000,0,47150,47150,47150,47150,0
20231207,091900,0,47150,47150,47150,47150,0
20231207,091800,0,47150,47150,47150,47150,0
20231207,091700,0,47150,47150,47150,47150,0
20231207,091600,0,47150,47150,47150,47150,0
20231207,091500,0,47150,47150,47150,47150,0
20231207,091400,0,47150,47150,47150,47150,0
20231207,091300,0,47150,47150,47150,47150,0
20231207,091200,0,47150,47150,47150,47150,0
20231207,091100,0,47150,47150,47150,47150,0
20231207,091000,0,47150,47150,47150,47150,0
20231207,090900,0,47150,47150,47150,47150,0
20231207,090800,0,47150,47150,47150,47150,0
20231207,090700,0,47150,47150,47150,47150,0
20231207,090600,0,47150,47150,47150,47150,0
20231207,090500,0,47150,47150,47150,47150,0
20231207,090400,0,47150,47150,47150,47150,0
20231207,090300,0,47150,47150,47150,47150,0
20231207,090200,0,47150,47150,47150,47150,0
20231207,090100,0,47150,47150,47150,47150,0
20231207,090000,0,47150,47150,47150,47150,0