KissMeData/121060/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201200,9304528,818,817,818,817,4000
20231215,201100,9304528,818,818,818,818,0
20231215,201000,9304528,818,818,818,818,0
20231215,200900,9304528,818,818,818,818,0
20231215,200800,9304528,818,818,818,818,0
20231215,200700,9304528,818,818,818,818,0
20231215,200600,9304528,818,818,818,818,0
20231215,200500,9304528,818,818,818,818,0
20231215,200400,9304528,818,818,818,818,0
20231215,200300,9304528,818,818,818,818,0
20231215,200200,9304528,818,818,818,818,0
20231215,200100,9304528,818,818,818,818,0
20231215,200000,9304528,818,818,818,818,0
20231215,195900,9304528,818,818,818,818,0
20231215,195800,9304528,818,818,818,818,0
20231215,195700,9304528,818,818,818,818,0
20231215,195600,9304528,818,818,818,818,0
20231215,195500,9304528,818,818,818,818,0
20231215,195400,9304528,818,818,818,818,0
20231215,195300,9304528,818,818,818,818,0
20231215,195200,9304528,818,818,818,818,0
20231215,195100,9304528,818,818,818,818,0
20231215,195000,9304528,818,818,818,818,0
20231215,194900,9304528,818,818,818,818,0
20231215,194800,9304528,818,818,818,818,0
20231215,194700,9304528,818,818,818,818,0
20231215,194600,9304528,818,818,818,818,0
20231215,194500,9304528,818,818,818,818,0
20231215,194400,9304528,818,818,818,818,0
20231215,194300,9304528,818,818,818,818,0
20231215,194200,9304528,818,817,818,817,4000
20231215,194100,9304528,818,818,818,818,0
20231215,194000,9304528,818,818,818,818,0
20231215,193900,9304528,818,818,818,818,0
20231215,193800,9304528,818,818,818,818,0
20231215,193700,9304528,818,818,818,818,0
20231215,193600,9304528,818,818,818,818,0
20231215,193500,9304528,818,818,818,818,0
20231215,193400,9304528,818,818,818,818,0
20231215,193300,9304528,818,818,818,818,0
20231215,193200,9304528,818,818,818,818,0
20231215,193100,9304528,818,818,818,818,0
20231215,193000,9304528,818,818,818,818,0
20231215,192900,9304528,818,818,818,818,0
20231215,192800,9304528,818,818,818,818,0
20231215,192700,9304528,818,818,818,818,0
20231215,192600,9304528,818,818,818,818,0
20231215,192500,9304528,818,818,818,818,0
20231215,192400,9304528,818,818,818,818,0
20231215,192300,9304528,818,818,818,818,0
20231215,192200,9304528,818,818,818,818,0
20231215,192100,9304528,818,818,818,818,0
20231215,192000,9304528,818,818,818,818,0
20231215,191900,9304528,818,818,818,818,0
20231215,191800,9304528,818,818,818,818,0
20231215,191700,9304528,818,818,818,818,0
20231215,191600,9304528,818,818,818,818,0
20231215,191500,9304528,818,818,818,818,0
20231215,191400,9304528,818,818,818,818,0
20231215,191300,9304528,818,818,818,818,0
20231215,191200,9304528,818,817,818,817,4000
20231215,191100,9304528,818,818,818,818,0
20231215,191000,9304528,818,818,818,818,0
20231215,190900,9304528,818,818,818,818,0
20231215,190800,9304528,818,818,818,818,0
20231215,190700,9304528,818,818,818,818,0
20231215,190600,9304528,818,818,818,818,0
20231215,190500,9304528,818,818,818,818,0
20231215,190400,9304528,818,818,818,818,0
20231215,190300,9304528,818,818,818,818,0
20231215,190200,9304528,818,818,818,818,0
20231215,190100,9304528,818,818,818,818,0
20231215,190000,9304528,818,818,818,818,0
20231215,185900,9304528,818,818,818,818,0
20231215,185800,9304528,818,818,818,818,0
20231215,185700,9304528,818,818,818,818,0
20231215,185600,9304528,818,818,818,818,0
20231215,185500,9304528,818,818,818,818,0
20231215,185400,9304528,818,818,818,818,0
20231215,185300,9304528,818,818,818,818,0
20231215,185200,9304528,818,818,818,818,0
20231215,185100,9304528,818,818,818,818,0
20231215,185000,9304528,818,818,818,818,0
20231215,184900,9304528,818,818,818,818,0
20231215,184800,9304528,818,818,818,818,0
20231215,184700,9304528,818,818,818,818,0
20231215,184600,9304528,818,818,818,818,0
20231215,184500,9304528,818,818,818,818,0
20231215,184400,9304528,818,818,818,818,0
20231215,184300,9304528,818,818,818,818,0
20231215,184200,9304528,818,817,818,817,4000
20231215,184100,9304528,818,818,818,818,0
20231215,184000,9304528,818,818,818,818,0
20231215,183900,9304528,818,818,818,818,0
20231215,183800,9304528,818,818,818,818,0
20231215,183700,9304528,818,818,818,818,0
20231215,183600,9304528,818,818,818,818,0
20231215,183500,9304528,818,818,818,818,0
20231215,183400,9304528,818,818,818,818,0
20231215,183300,9304528,818,818,818,818,0
20231215,183200,9304528,818,818,818,818,0
20231215,183100,9304528,818,818,818,818,0
20231215,183000,9304528,818,818,818,818,0
20231215,182900,9304528,818,818,818,818,0
20231215,182800,9304528,818,818,818,818,0
20231215,182700,9304528,818,818,818,818,0
20231215,182600,9304528,818,818,818,818,0
20231215,182500,9304528,818,818,818,818,0
20231215,182400,9304528,818,818,818,818,0
20231215,182300,9304528,818,818,818,818,0
20231215,182200,9304528,818,818,818,818,0
20231215,182100,9304528,818,818,818,818,0
20231215,182000,9304528,818,818,818,818,0
20231215,181900,9304528,818,818,818,818,0
20231215,181800,9304528,818,818,818,818,0
20231215,181700,9304528,818,818,818,818,0
20231215,181600,9304528,818,818,818,818,0
20231215,181500,9304528,818,818,818,818,0
20231215,181400,9304528,818,818,818,818,0
20231215,181300,9304528,818,818,818,818,0
20231215,181200,9304528,818,817,818,817,4000
20231215,181100,9304528,818,818,818,818,0
20231215,181000,9304528,818,818,818,818,0
20231215,180900,9304528,818,818,818,818,0
20231215,180800,9304528,818,818,818,818,0
20231215,180700,9304528,818,818,818,818,0
20231215,180600,9304528,818,818,818,818,0
20231215,180500,9304528,818,818,818,818,0
20231215,180400,9304528,818,818,818,818,0
20231215,180300,9304528,818,818,818,818,0
20231215,180200,9304528,818,818,818,818,0
20231215,180100,9304528,818,818,818,818,0
20231215,180000,9304528,818,818,818,818,0
20231215,175900,9304528,818,818,818,818,0
20231215,175800,9304528,818,818,818,818,0
20231215,175700,9304528,818,818,818,818,0
20231215,175600,9304528,818,818,818,818,0
20231215,175500,9304528,818,818,818,818,0
20231215,175400,9304528,818,818,818,818,0
20231215,175300,9304528,818,818,818,818,0
20231215,175200,9304528,818,818,818,818,0
20231215,175100,9304528,818,818,818,818,0
20231215,175000,9304528,818,818,818,818,0
20231215,174900,9304528,818,818,818,818,0
20231215,174800,9304528,818,818,818,818,0
20231215,174700,9304528,818,818,818,818,0
20231215,174600,9304528,818,818,818,818,0
20231215,174500,9304528,818,818,818,818,0
20231215,174400,9304528,818,818,818,818,0
20231215,174300,9304528,818,818,818,818,0
20231215,174200,9304528,818,817,818,817,4000
20231215,174100,9304528,818,818,818,818,0
20231215,174000,9304528,818,818,818,818,0
20231215,173900,9304528,818,818,818,818,0
20231215,173800,9304528,818,818,818,818,0
20231215,173700,9304528,818,818,818,818,0
20231215,173600,9304528,818,818,818,818,0
20231215,173500,9304528,818,818,818,818,0
20231215,173400,9304528,818,818,818,818,0
20231215,173300,9304528,818,818,818,818,0
20231215,173200,9304528,818,818,818,818,0
20231215,173100,9304528,818,818,818,818,0
20231215,173000,9304528,818,818,818,818,0
20231215,172900,9304528,818,818,818,818,0
20231215,172800,9304528,818,818,818,818,0
20231215,172700,9304528,818,818,818,818,0
20231215,172600,9304528,818,818,818,818,0
20231215,172500,9304528,818,818,818,818,0
20231215,172400,9304528,818,818,818,818,0
20231215,172300,9304528,818,818,818,818,0
20231215,172200,9304528,818,818,818,818,0
20231215,172100,9304528,818,818,818,818,0
20231215,172000,9304528,818,818,818,818,0
20231215,171900,9304528,818,818,818,818,0
20231215,171800,9304528,818,818,818,818,0
20231215,171700,9304528,818,818,818,818,0
20231215,171600,9304528,818,818,818,818,0
20231215,171500,9304528,818,818,818,818,0
20231215,171400,9304528,818,818,818,818,0
20231215,171300,9304528,818,818,818,818,0
20231215,171200,9304528,818,817,818,817,4000
20231215,171100,9304528,818,818,818,818,0
20231215,171000,9304528,818,818,818,818,0
20231215,170900,9304528,818,818,818,818,0
20231215,170800,9304528,818,818,818,818,0
20231215,170700,9304528,818,818,818,818,0
20231215,170600,9304528,818,818,818,818,0
20231215,170500,9304528,818,818,818,818,0
20231215,170400,9304528,818,818,818,818,0
20231215,170300,9304528,818,818,818,818,0
20231215,170200,9304528,818,818,818,818,0
20231215,170100,9304528,818,818,818,818,0
20231215,170000,9304528,818,818,818,818,0
20231215,165900,9304528,818,818,818,818,0
20231215,165800,9304528,818,818,818,818,0
20231215,165700,9304528,818,818,818,818,0
20231215,165600,9304528,818,818,818,818,0
20231215,165500,9304528,818,818,818,818,0
20231215,165400,9304528,818,818,818,818,0
20231215,165300,9304528,818,818,818,818,0
20231215,165200,9304528,818,818,818,818,0
20231215,165100,9304528,818,818,818,818,0
20231215,165000,9304528,818,818,818,818,0
20231215,164900,9304528,818,818,818,818,0
20231215,164800,9304528,818,818,818,818,0
20231215,164700,9304528,818,818,818,818,0
20231215,164600,9304528,818,818,818,818,0
20231215,164500,9304528,818,818,818,818,0
20231215,164400,9304528,818,818,818,818,0
20231215,164300,9304528,818,818,818,818,0
20231215,164200,9304528,818,817,818,817,4000
20231215,164100,9304528,818,818,818,818,0
20231215,164000,9304528,818,818,818,818,0
20231215,163900,9304528,818,818,818,818,0
20231215,163800,9304528,818,818,818,818,0
20231215,163700,9304528,818,818,818,818,0
20231215,163600,9304528,818,818,818,818,0
20231215,163500,9304528,818,818,818,818,0
20231215,163400,9304528,818,818,818,818,0
20231215,163300,9304528,818,818,818,818,0
20231215,163200,9304528,818,818,818,818,0
20231215,163100,9304528,818,818,818,818,0
20231215,163000,9304528,818,818,818,818,0
20231215,162900,9304528,818,818,818,818,0
20231215,162800,9304528,818,818,818,818,0
20231215,162700,9304528,818,818,818,818,0
20231215,162600,9304528,818,818,818,818,0
20231215,162500,9304528,818,818,818,818,0
20231215,162400,9304528,818,818,818,818,0
20231215,162300,9304528,818,818,818,818,0
20231215,162200,9304528,818,818,818,818,0
20231215,162100,9304528,818,818,818,818,0
20231215,162000,9304528,818,818,818,818,0
20231215,161900,9304528,818,818,818,818,0
20231215,161800,9304528,818,818,818,818,0
20231215,161700,9304528,818,818,818,818,0
20231215,161600,9304528,818,818,818,818,0
20231215,161500,9304528,818,818,818,818,0
20231215,161400,9304528,818,818,818,818,0
20231215,161300,9304528,818,818,818,818,0
20231215,161200,9304528,818,817,818,817,4000
20231215,161100,9304528,818,818,818,818,0
20231215,161000,9304528,818,818,818,818,0
20231215,160900,9304528,818,818,818,818,0
20231215,160800,9304528,818,818,818,818,0
20231215,160700,9304528,818,818,818,818,0
20231215,160600,9304528,818,818,818,818,0
20231215,160500,9304528,818,818,818,818,0
20231215,160400,9304528,818,818,818,818,0
20231215,160300,9304528,818,818,818,818,0
20231215,160200,9304528,818,818,818,818,0
20231215,160100,9304528,818,818,818,818,0
20231215,160000,9304528,818,818,818,818,0
20231215,155900,9304528,818,818,818,818,0
20231215,155800,9304528,818,818,818,818,0
20231215,155700,9304528,818,818,818,818,0
20231215,155600,9304528,818,818,818,818,0
20231215,155500,9304528,818,818,818,818,0
20231215,155400,9304528,818,818,818,818,0
20231215,155300,9304528,818,818,818,818,0
20231215,155200,9304528,818,818,818,818,0
20231215,155100,9304528,818,818,818,818,0
20231215,155000,9304528,818,818,818,818,0
20231215,154900,9304528,818,818,818,818,0
20231215,154800,9304528,818,818,818,818,0
20231215,154700,9304528,818,818,818,818,0
20231215,154600,9304528,818,818,818,818,0
20231215,154500,9304528,818,818,818,818,0
20231215,154400,9304528,818,818,818,818,0
20231215,154300,9304528,818,818,818,818,0
20231215,154200,9304528,818,817,818,817,4000
20231215,154100,9304528,818,818,818,818,0
20231215,154000,9304528,818,818,818,818,0
20231215,153900,9304528,818,818,818,818,0
20231215,153800,9304528,818,818,818,818,0
20231215,153700,9304528,818,818,818,818,0
20231215,153600,9304528,818,818,818,818,0
20231215,153500,9304528,818,818,818,818,0
20231215,153400,9304528,818,818,818,818,0
20231215,153300,9304528,818,818,818,818,0
20231215,153200,9304528,818,818,818,818,0
20231215,153100,9304528,818,818,818,818,0
20231215,153000,9304528,818,818,818,818,0
20231215,152900,9304528,818,818,818,818,0
20231215,152800,9304528,818,818,818,818,0
20231215,152700,9304528,818,818,818,818,0
20231215,152600,9304528,818,818,818,818,0
20231215,152500,9304528,818,818,818,818,0
20231215,152400,9304528,818,818,818,818,0
20231215,152300,9304528,818,818,818,818,0
20231215,152200,9304528,818,818,818,818,0
20231215,152100,9304528,818,818,818,818,0
20231215,152000,9304528,818,818,818,818,0
20231215,151900,9304528,818,817,818,817,4000
20231215,151800,6034374,817,817,817,817,0
20231215,151700,6034374,817,817,817,817,0
20231215,151600,6034374,817,817,817,817,0
20231215,151500,6034374,817,817,817,817,0
20231215,151400,6034374,817,817,817,817,500
20231215,151300,5625874,817,817,817,817,154
20231215,151200,5500056,817,817,817,817,2846
20231215,151100,3174874,817,817,817,817,100
20231215,151000,3093174,805,818,818,805,501
20231215,150900,2683369,818,818,818,818,300
20231215,150800,2437969,820,820,820,820,0
20231215,150700,2437969,820,820,820,820,0
20231215,150600,2437969,820,820,820,820,0
20231215,150500,2437969,820,820,820,820,1
20231215,150400,2437149,820,820,820,820,0
20231215,150300,2437149,820,820,820,820,0
20231215,150200,2437149,820,820,820,820,2
20231215,150100,2435509,820,820,820,820,1000
20231215,150000,1615509,806,806,806,806,0
20231215,145900,1615509,806,806,806,806,0
20231215,145800,1615509,806,806,806,806,0
20231215,145700,1615509,806,806,806,806,0
20231215,145600,1615509,806,806,806,806,0
20231215,145500,1615509,806,806,806,806,0
20231215,145400,1615509,806,806,806,806,0
20231215,145300,1615509,806,806,806,806,0
20231215,145200,1615509,806,806,806,806,0
20231215,145100,1615509,806,806,806,806,0
20231215,145000,1615509,806,806,806,806,0
20231215,144900,1615509,806,806,806,806,0
20231215,144800,1615509,806,806,806,806,0
20231215,144700,1615509,806,806,806,806,0
20231215,144600,1615509,806,806,806,806,0
20231215,144500,1615509,806,806,806,806,0
20231215,144400,1615509,806,806,806,806,0
20231215,144300,1615509,806,806,806,806,0
20231215,144200,1615509,806,806,806,806,0
20231215,144100,1615509,806,806,806,806,742
20231215,144000,1017457,806,806,806,806,0
20231215,143900,1017457,806,806,806,806,0
20231215,143800,1017457,806,806,806,806,0
20231215,143700,1017457,806,806,806,806,0
20231215,143600,1017457,806,806,806,806,10
20231215,143500,1009397,806,806,806,806,0
20231215,143400,1009397,806,806,806,806,0
20231215,143300,1009397,806,806,806,806,0
20231215,143200,1009397,806,806,806,806,0
20231215,143100,1009397,806,806,806,806,248
20231215,143000,809509,938,938,938,938,0
20231215,142900,809509,938,938,938,938,0
20231215,142800,809509,938,938,938,938,0
20231215,142700,809509,938,938,938,938,0
20231215,142600,809509,938,938,938,938,0
20231215,142500,809509,938,938,938,938,0
20231215,142400,809509,938,938,938,938,0
20231215,142300,809509,938,938,938,938,0
20231215,142200,809509,938,938,938,938,0
20231215,142100,809509,938,938,938,938,0
20231215,142000,809509,938,938,938,938,0
20231215,141900,809509,938,938,938,938,0
20231215,141800,809509,938,938,938,938,0
20231215,141700,809509,938,938,938,938,0
20231215,141600,809509,938,938,938,938,0
20231215,141500,809509,938,938,938,938,0
20231215,141400,809509,938,938,938,938,0
20231215,141300,809509,938,938,938,938,0
20231215,141200,809509,938,938,938,938,0
20231215,141100,809509,938,938,938,938,0
20231215,141000,809509,938,938,938,938,0
20231215,140900,809509,938,938,938,938,0
20231215,140800,809509,938,938,938,938,0
20231215,140700,809509,938,938,938,938,0
20231215,140600,809509,938,938,938,938,0
20231215,140500,809509,938,938,938,938,0
20231215,140400,809509,938,938,938,938,0
20231215,140300,809509,938,938,938,938,0
20231215,140200,809509,938,938,938,938,0
20231215,140100,809509,938,938,938,938,0
20231215,140000,809509,938,938,938,938,0
20231215,135900,809509,938,938,938,938,0
20231215,135800,809509,938,938,938,938,0
20231215,135700,809509,938,938,938,938,0
20231215,135600,809509,938,938,938,938,0
20231215,135500,809509,938,938,938,938,0
20231215,135400,809509,938,938,938,938,0
20231215,135300,809509,938,938,938,938,0
20231215,135200,809509,938,938,938,938,0
20231215,135100,809509,938,938,938,938,0
20231215,135000,809509,938,938,938,938,0
20231215,134900,809509,938,938,938,938,0
20231215,134800,809509,938,938,938,938,0
20231215,134700,809509,938,938,938,938,0
20231215,134600,809509,938,938,938,938,0
20231215,134500,809509,938,938,938,938,0
20231215,134400,809509,938,938,938,938,0
20231215,134300,809509,938,938,938,938,0
20231215,134200,809509,938,938,938,938,0
20231215,134100,809509,938,938,938,938,0
20231215,134000,809509,938,938,938,938,0
20231215,133900,809509,938,938,938,938,0
20231215,133800,809509,938,938,938,938,0
20231215,133700,809509,938,938,938,938,0
20231215,133600,809509,938,938,938,938,0
20231215,133500,809509,938,938,938,938,0
20231215,133400,809509,938,938,938,938,0
20231215,133300,809509,938,938,938,938,0
20231215,133200,809509,938,938,938,938,0
20231215,133100,809509,938,938,938,938,0
20231215,133000,809509,938,938,938,938,0
20231215,132900,809509,938,938,938,938,0
20231215,132800,809509,938,938,938,938,0
20231215,132700,809509,938,938,938,938,0
20231215,132600,809509,938,938,938,938,0
20231215,132500,809509,938,938,938,938,0
20231215,132400,809509,938,938,938,938,0
20231215,132300,809509,938,938,938,938,0
20231215,132200,809509,938,938,938,938,0
20231215,132100,809509,938,938,938,938,0
20231215,132000,809509,938,938,938,938,0
20231215,131900,809509,938,938,938,938,0
20231215,131800,809509,938,938,938,938,0
20231215,131700,809509,938,938,938,938,0
20231215,131600,809509,938,938,938,938,0
20231215,131500,809509,938,938,938,938,1
20231215,131400,808571,808,808,808,808,0
20231215,131300,808571,808,808,808,808,0
20231215,131200,808571,808,808,808,808,0
20231215,131100,808571,808,808,808,808,0
20231215,131000,808571,808,808,808,808,0
20231215,130900,808571,808,808,808,808,0
20231215,130800,808571,808,808,808,808,0
20231215,130700,808571,808,808,808,808,0
20231215,130600,808571,808,808,808,808,0
20231215,130500,808571,808,808,808,808,0
20231215,130400,808571,808,808,808,808,0
20231215,130300,808571,808,808,808,808,0
20231215,130200,808571,808,808,808,808,0
20231215,130100,808571,808,808,808,808,0
20231215,130000,808571,808,808,808,808,0
20231215,125900,808571,808,808,808,808,0
20231215,125800,808571,808,808,808,808,0
20231215,125700,808571,808,808,808,808,0
20231215,125600,808571,808,808,808,808,0
20231215,125500,808571,808,808,808,808,0
20231215,125400,808571,808,808,808,808,0
20231215,125300,808571,808,808,808,808,1
20231215,125200,807763,979,979,979,979,0
20231215,125100,807763,979,979,979,979,0
20231215,125000,807763,979,979,979,979,0
20231215,124900,807763,979,979,979,979,0
20231215,124800,807763,979,979,979,979,0
20231215,124700,807763,979,979,979,979,0
20231215,124600,807763,979,979,979,979,0
20231215,124500,807763,979,979,979,979,0
20231215,124400,807763,979,979,979,979,0
20231215,124300,807763,979,979,979,979,0
20231215,124200,807763,979,979,979,979,0
20231215,124100,807763,979,979,979,979,0
20231215,124000,807763,979,979,979,979,0
20231215,123900,807763,979,979,979,979,0
20231215,123800,807763,979,979,979,979,0
20231215,123700,807763,979,979,979,979,0
20231215,123600,807763,979,979,979,979,0
20231215,123500,807763,979,979,979,979,0
20231215,123400,807763,979,979,979,979,0
20231215,123300,807763,979,979,979,979,0
20231215,123200,807763,979,979,979,979,0
20231215,123100,807763,979,979,979,979,0
20231215,123000,807763,979,979,979,979,0
20231215,122900,807763,979,979,979,979,0
20231215,122800,807763,979,979,979,979,0
20231215,122700,807763,979,979,979,979,0
20231215,122600,807763,979,979,979,979,0
20231215,122500,807763,979,979,979,979,0
20231215,122400,807763,979,979,979,979,0
20231215,122300,807763,979,979,979,979,0
20231215,122200,807763,979,979,979,979,0
20231215,122100,807763,979,979,979,979,0
20231215,122000,807763,979,979,979,979,0
20231215,121900,807763,979,979,979,979,0
20231215,121800,807763,979,979,979,979,0
20231215,121700,807763,979,979,979,979,0
20231215,121600,807763,979,979,979,979,0
20231215,121500,807763,979,979,979,979,0
20231215,121400,807763,979,979,979,979,0
20231215,121300,807763,979,979,979,979,0
20231215,121200,807763,979,979,979,979,0
20231215,121100,807763,979,979,979,979,0
20231215,121000,807763,979,979,979,979,0
20231215,120900,807763,979,979,979,979,0
20231215,120800,807763,979,979,979,979,0
20231215,120700,807763,979,979,979,979,0
20231215,120600,807763,979,979,979,979,0
20231215,120500,807763,979,979,979,979,0
20231215,120400,807763,979,979,979,979,0
20231215,120300,807763,979,979,979,979,0
20231215,120200,807763,979,979,979,979,0
20231215,120100,807763,979,979,979,979,0
20231215,120000,807763,979,979,979,979,0
20231215,115900,807763,979,979,979,979,0
20231215,115800,807763,979,979,979,979,0
20231215,115700,807763,979,979,979,979,0
20231215,115600,807763,979,979,979,979,0
20231215,115500,807763,979,979,979,979,0
20231215,115400,807763,979,979,979,979,0
20231215,115300,807763,979,979,979,979,0
20231215,115200,807763,979,979,979,979,0
20231215,115100,807763,979,979,979,979,0
20231215,115000,807763,979,979,979,979,0
20231215,114900,807763,979,979,979,979,0
20231215,114800,807763,979,979,979,979,0
20231215,114700,807763,979,979,979,979,0
20231215,114600,807763,979,979,979,979,0
20231215,114500,807763,979,979,979,979,0
20231215,114400,807763,979,979,979,979,0
20231215,114300,807763,979,979,979,979,0
20231215,114200,807763,979,979,979,979,0
20231215,114100,807763,979,979,979,979,0
20231215,114000,807763,979,979,979,979,0
20231215,113900,807763,979,979,979,979,0
20231215,113800,807763,979,979,979,979,0
20231215,113700,807763,979,979,979,979,0
20231215,113600,807763,979,979,979,979,0
20231215,113500,807763,979,979,979,979,0
20231215,113400,807763,979,979,979,979,0
20231215,113300,807763,979,979,979,979,0
20231215,113200,807763,979,979,979,979,0
20231215,113100,807763,979,979,979,979,0
20231215,113000,807763,979,979,979,979,0
20231215,112900,807763,979,979,979,979,0
20231215,112800,807763,979,979,979,979,0
20231215,112700,807763,979,979,979,979,0
20231215,112600,807763,979,979,979,979,0
20231215,112500,807763,979,979,979,979,0
20231215,112400,807763,979,979,979,979,0
20231215,112300,807763,979,979,979,979,0
20231215,112200,807763,979,979,979,979,0
20231215,112100,807763,979,979,979,979,0
20231215,112000,807763,979,979,979,979,0
20231215,111900,807763,979,979,979,979,0
20231215,111800,807763,979,979,979,979,0
20231215,111700,807763,979,979,979,979,0
20231215,111600,807763,979,979,979,979,0
20231215,111500,807763,979,979,979,979,0
20231215,111400,807763,979,979,979,979,0
20231215,111300,807763,979,979,979,979,0
20231215,111200,807763,979,979,979,979,0
20231215,111100,807763,979,979,979,979,0
20231215,111000,807763,979,979,979,979,0
20231215,110900,807763,979,979,979,979,0
20231215,110800,807763,979,979,979,979,0
20231215,110700,807763,979,979,979,979,0
20231215,110600,807763,979,979,979,979,0
20231215,110500,807763,979,979,979,979,0
20231215,110400,807763,979,979,979,979,0
20231215,110300,807763,979,979,979,979,0
20231215,110200,807763,979,979,979,979,0
20231215,110100,807763,979,979,979,979,0
20231215,110000,807763,979,979,979,979,0
20231215,105900,807763,979,979,979,979,0
20231215,105800,807763,979,979,979,979,0
20231215,105700,807763,979,979,979,979,0
20231215,105600,807763,979,979,979,979,0
20231215,105500,807763,979,979,979,979,0
20231215,105400,807763,979,979,979,979,0
20231215,105300,807763,979,979,979,979,0
20231215,105200,807763,979,979,979,979,0
20231215,105100,807763,979,979,979,979,0
20231215,105000,807763,979,979,979,979,0
20231215,104900,807763,979,979,979,979,0
20231215,104800,807763,979,979,979,979,0
20231215,104700,807763,979,979,979,979,0
20231215,104600,807763,979,979,979,979,0
20231215,104500,807763,979,979,979,979,0
20231215,104400,807763,979,979,979,979,0
20231215,104300,807763,979,979,979,979,0
20231215,104200,807763,979,979,979,979,0
20231215,104100,807763,979,979,979,979,0
20231215,104000,807763,979,979,979,979,0
20231215,103900,807763,979,979,979,979,0
20231215,103800,807763,979,979,979,979,0
20231215,103700,807763,979,979,979,979,0
20231215,103600,807763,979,979,979,979,0
20231215,103500,807763,979,979,979,979,0
20231215,103400,807763,979,979,979,979,0
20231215,103300,807763,979,979,979,979,0
20231215,103200,807763,979,979,979,979,0
20231215,103100,807763,979,979,979,979,0
20231215,103000,807763,979,979,979,979,0
20231215,102900,807763,979,979,979,979,0
20231215,102800,807763,979,979,979,979,0
20231215,102700,807763,979,979,979,979,0
20231215,102600,807763,979,979,979,979,0
20231215,102500,807763,979,979,979,979,0
20231215,102400,807763,979,979,979,979,0
20231215,102300,807763,979,979,979,979,0
20231215,102200,807763,979,979,979,979,0
20231215,102100,807763,979,979,979,979,0
20231215,102000,807763,979,979,979,979,0
20231215,101900,807763,979,979,979,979,0
20231215,101800,807763,979,979,979,979,0
20231215,101700,807763,979,979,979,979,0
20231215,101600,807763,979,979,979,979,0
20231215,101500,807763,979,979,979,979,0
20231215,101400,807763,979,979,979,979,0
20231215,101300,807763,979,979,979,979,0
20231215,101200,807763,979,979,979,979,0
20231215,101100,807763,979,979,979,979,0
20231215,101000,807763,979,979,979,979,0
20231215,100900,807763,979,979,979,979,0
20231215,100800,807763,979,979,979,979,1
20231215,100700,806784,805,805,805,805,1
20231215,100600,805979,979,979,979,979,0
20231215,100500,805979,979,979,979,979,0
20231215,100400,805979,979,979,979,979,0
20231215,100300,805979,979,979,979,979,1
20231215,100200,805000,805,805,805,805,0
20231215,100100,805000,805,805,805,805,0
20231215,100000,805000,805,805,805,805,0
20231215,095900,805000,805,805,805,805,0
20231215,095800,805000,805,805,805,805,0
20231215,095700,805000,805,805,805,805,0
20231215,095600,805000,805,805,805,805,0
20231215,095500,805000,805,805,805,805,0
20231215,095400,805000,805,805,805,805,0
20231215,095300,805000,805,805,805,805,0
20231215,095200,805000,805,805,805,805,0
20231215,095100,805000,805,805,805,805,0
20231215,095000,805000,805,805,805,805,0
20231215,094900,805000,805,805,805,805,0
20231215,094800,805000,805,805,805,805,0
20231215,094700,805000,805,805,805,805,0
20231215,094600,805000,805,805,805,805,0
20231215,094500,805000,805,805,805,805,0
20231215,094400,805000,805,805,805,805,0
20231215,094300,805000,805,805,805,805,0
20231215,094200,805000,805,805,805,805,0
20231215,094100,805000,805,805,805,805,0
20231215,094000,805000,805,805,805,805,0
20231215,093900,805000,805,805,805,805,0
20231215,093800,805000,805,805,805,805,0
20231215,093700,805000,805,805,805,805,0
20231215,093600,805000,805,805,805,805,0
20231215,093500,805000,805,805,805,805,0
20231215,093400,805000,805,805,805,805,0
20231215,093300,805000,805,805,805,805,0
20231215,093200,805000,805,805,805,805,0
20231215,093100,805000,805,805,805,805,0
20231215,093000,805000,805,805,805,805,399
20231215,092900,483805,805,805,805,805,301
20231215,092800,241500,805,805,805,805,300
20231215,092700,0,947,947,947,947,0
20231215,092600,0,947,947,947,947,0
20231215,092500,0,947,947,947,947,0
20231215,092400,0,947,947,947,947,0
20231215,092300,0,947,947,947,947,0
20231215,092200,0,947,947,947,947,0
20231215,092100,0,947,947,947,947,0
20231215,092000,0,947,947,947,947,0
20231215,091900,0,947,947,947,947,0
20231215,091800,0,947,947,947,947,0
20231215,091700,0,947,947,947,947,0
20231215,091600,0,947,947,947,947,0
20231215,091500,0,947,947,947,947,0
20231215,091400,0,947,947,947,947,0
20231215,091300,0,947,947,947,947,0
20231215,091200,0,947,947,947,947,0
20231215,091100,0,947,947,947,947,0
20231215,091000,0,947,947,947,947,0
20231215,090900,0,947,947,947,947,0
20231215,090800,0,947,947,947,947,0
20231215,090700,0,947,947,947,947,0
20231215,090600,0,947,947,947,947,0
20231215,090500,0,947,947,947,947,0
20231215,090400,0,947,947,947,947,0
20231215,090300,0,947,947,947,947,0
20231215,090200,0,947,947,947,947,0
20231215,090100,0,947,947,947,947,0
20231215,090000,0,947,947,947,947,0