KissMeData/121060/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201300,6204210,830,830,830,830,2
20231219,201200,6204210,830,830,830,830,0
20231219,201100,6204210,830,830,830,830,0
20231219,201000,6204210,830,830,830,830,0
20231219,200900,6204210,830,830,830,830,0
20231219,200800,6204210,830,830,830,830,0
20231219,200700,6204210,830,830,830,830,0
20231219,200600,6204210,830,830,830,830,0
20231219,200500,6204210,830,830,830,830,0
20231219,200400,6204210,830,830,830,830,0
20231219,200300,6204210,830,830,830,830,0
20231219,200200,6204210,830,830,830,830,0
20231219,200100,6204210,830,830,830,830,0
20231219,200000,6204210,830,830,830,830,0
20231219,195900,6204210,830,830,830,830,0
20231219,195800,6204210,830,830,830,830,0
20231219,195700,6204210,830,830,830,830,0
20231219,195600,6204210,830,830,830,830,0
20231219,195500,6204210,830,830,830,830,0
20231219,195400,6204210,830,830,830,830,0
20231219,195300,6204210,830,830,830,830,0
20231219,195200,6204210,830,830,830,830,0
20231219,195100,6204210,830,830,830,830,0
20231219,195000,6204210,830,830,830,830,0
20231219,194900,6204210,830,830,830,830,0
20231219,194800,6204210,830,830,830,830,0
20231219,194700,6204210,830,830,830,830,0
20231219,194600,6204210,830,830,830,830,0
20231219,194500,6204210,830,830,830,830,0
20231219,194400,6204210,830,830,830,830,0
20231219,194300,6204210,830,830,830,830,2
20231219,194200,6204210,830,830,830,830,0
20231219,194100,6204210,830,830,830,830,0
20231219,194000,6204210,830,830,830,830,0
20231219,193900,6204210,830,830,830,830,0
20231219,193800,6204210,830,830,830,830,0
20231219,193700,6204210,830,830,830,830,0
20231219,193600,6204210,830,830,830,830,0
20231219,193500,6204210,830,830,830,830,0
20231219,193400,6204210,830,830,830,830,0
20231219,193300,6204210,830,830,830,830,0
20231219,193200,6204210,830,830,830,830,0
20231219,193100,6204210,830,830,830,830,0
20231219,193000,6204210,830,830,830,830,0
20231219,192900,6204210,830,830,830,830,0
20231219,192800,6204210,830,830,830,830,0
20231219,192700,6204210,830,830,830,830,0
20231219,192600,6204210,830,830,830,830,0
20231219,192500,6204210,830,830,830,830,0
20231219,192400,6204210,830,830,830,830,0
20231219,192300,6204210,830,830,830,830,0
20231219,192200,6204210,830,830,830,830,0
20231219,192100,6204210,830,830,830,830,0
20231219,192000,6204210,830,830,830,830,0
20231219,191900,6204210,830,830,830,830,0
20231219,191800,6204210,830,830,830,830,0
20231219,191700,6204210,830,830,830,830,0
20231219,191600,6204210,830,830,830,830,0
20231219,191500,6204210,830,830,830,830,0
20231219,191400,6204210,830,830,830,830,0
20231219,191300,6204210,830,830,830,830,2
20231219,191200,6204210,830,830,830,830,0
20231219,191100,6204210,830,830,830,830,0
20231219,191000,6204210,830,830,830,830,0
20231219,190900,6204210,830,830,830,830,0
20231219,190800,6204210,830,830,830,830,0
20231219,190700,6204210,830,830,830,830,0
20231219,190600,6204210,830,830,830,830,0
20231219,190500,6204210,830,830,830,830,0
20231219,190400,6204210,830,830,830,830,0
20231219,190300,6204210,830,830,830,830,0
20231219,190200,6204210,830,830,830,830,0
20231219,190100,6204210,830,830,830,830,0
20231219,190000,6204210,830,830,830,830,0
20231219,185900,6204210,830,830,830,830,0
20231219,185800,6204210,830,830,830,830,0
20231219,185700,6204210,830,830,830,830,0
20231219,185600,6204210,830,830,830,830,0
20231219,185500,6204210,830,830,830,830,0
20231219,185400,6204210,830,830,830,830,0
20231219,185300,6204210,830,830,830,830,0
20231219,185200,6204210,830,830,830,830,0
20231219,185100,6204210,830,830,830,830,0
20231219,185000,6204210,830,830,830,830,0
20231219,184900,6204210,830,830,830,830,0
20231219,184800,6204210,830,830,830,830,0
20231219,184700,6204210,830,830,830,830,0
20231219,184600,6204210,830,830,830,830,0
20231219,184500,6204210,830,830,830,830,0
20231219,184400,6204210,830,830,830,830,0
20231219,184300,6204210,830,830,830,830,2
20231219,184200,6204210,830,830,830,830,0
20231219,184100,6204210,830,830,830,830,0
20231219,184000,6204210,830,830,830,830,0
20231219,183900,6204210,830,830,830,830,0
20231219,183800,6204210,830,830,830,830,0
20231219,183700,6204210,830,830,830,830,0
20231219,183600,6204210,830,830,830,830,0
20231219,183500,6204210,830,830,830,830,0
20231219,183400,6204210,830,830,830,830,0
20231219,183300,6204210,830,830,830,830,0
20231219,183200,6204210,830,830,830,830,0
20231219,183100,6204210,830,830,830,830,0
20231219,183000,6204210,830,830,830,830,0
20231219,182900,6204210,830,830,830,830,0
20231219,182800,6204210,830,830,830,830,0
20231219,182700,6204210,830,830,830,830,0
20231219,182600,6204210,830,830,830,830,0
20231219,182500,6204210,830,830,830,830,0
20231219,182400,6204210,830,830,830,830,0
20231219,182300,6204210,830,830,830,830,0
20231219,182200,6204210,830,830,830,830,0
20231219,182100,6204210,830,830,830,830,0
20231219,182000,6204210,830,830,830,830,0
20231219,181900,6204210,830,830,830,830,0
20231219,181800,6204210,830,830,830,830,0
20231219,181700,6204210,830,830,830,830,0
20231219,181600,6204210,830,830,830,830,0
20231219,181500,6204210,830,830,830,830,0
20231219,181400,6204210,830,830,830,830,0
20231219,181300,6204210,830,830,830,830,2
20231219,181200,6204210,830,830,830,830,0
20231219,181100,6204210,830,830,830,830,0
20231219,181000,6204210,830,830,830,830,0
20231219,180900,6204210,830,830,830,830,0
20231219,180800,6204210,830,830,830,830,0
20231219,180700,6204210,830,830,830,830,0
20231219,180600,6204210,830,830,830,830,0
20231219,180500,6204210,830,830,830,830,0
20231219,180400,6204210,830,830,830,830,0
20231219,180300,6204210,830,830,830,830,0
20231219,180200,6204210,830,830,830,830,0
20231219,180100,6204210,830,830,830,830,0
20231219,180000,6204210,830,830,830,830,0
20231219,175900,6204210,830,830,830,830,0
20231219,175800,6204210,830,830,830,830,0
20231219,175700,6204210,830,830,830,830,0
20231219,175600,6204210,830,830,830,830,0
20231219,175500,6204210,830,830,830,830,0
20231219,175400,6204210,830,830,830,830,0
20231219,175300,6204210,830,830,830,830,0
20231219,175200,6204210,830,830,830,830,0
20231219,175100,6204210,830,830,830,830,0
20231219,175000,6204210,830,830,830,830,0
20231219,174900,6204210,830,830,830,830,0
20231219,174800,6204210,830,830,830,830,0
20231219,174700,6204210,830,830,830,830,0
20231219,174600,6204210,830,830,830,830,0
20231219,174500,6204210,830,830,830,830,0
20231219,174400,6204210,830,830,830,830,0
20231219,174300,6204210,830,830,830,830,2
20231219,174200,6204210,830,830,830,830,0
20231219,174100,6204210,830,830,830,830,0
20231219,174000,6204210,830,830,830,830,0
20231219,173900,6204210,830,830,830,830,0
20231219,173800,6204210,830,830,830,830,0
20231219,173700,6204210,830,830,830,830,0
20231219,173600,6204210,830,830,830,830,0
20231219,173500,6204210,830,830,830,830,0
20231219,173400,6204210,830,830,830,830,0
20231219,173300,6204210,830,830,830,830,0
20231219,173200,6204210,830,830,830,830,0
20231219,173100,6204210,830,830,830,830,0
20231219,173000,6204210,830,830,830,830,0
20231219,172900,6204210,830,830,830,830,0
20231219,172800,6204210,830,830,830,830,0
20231219,172700,6204210,830,830,830,830,0
20231219,172600,6204210,830,830,830,830,0
20231219,172500,6204210,830,830,830,830,0
20231219,172400,6204210,830,830,830,830,0
20231219,172300,6204210,830,830,830,830,0
20231219,172200,6204210,830,830,830,830,0
20231219,172100,6204210,830,830,830,830,0
20231219,172000,6204210,830,830,830,830,0
20231219,171900,6204210,830,830,830,830,0
20231219,171800,6204210,830,830,830,830,0
20231219,171700,6204210,830,830,830,830,0
20231219,171600,6204210,830,830,830,830,0
20231219,171500,6204210,830,830,830,830,0
20231219,171400,6204210,830,830,830,830,0
20231219,171300,6204210,830,830,830,830,2
20231219,171200,6204210,830,830,830,830,0
20231219,171100,6204210,830,830,830,830,0
20231219,171000,6204210,830,830,830,830,0
20231219,170900,6204210,830,830,830,830,0
20231219,170800,6204210,830,830,830,830,0
20231219,170700,6204210,830,830,830,830,0
20231219,170600,6204210,830,830,830,830,0
20231219,170500,6204210,830,830,830,830,0
20231219,170400,6204210,830,830,830,830,0
20231219,170300,6204210,830,830,830,830,0
20231219,170200,6204210,830,830,830,830,0
20231219,170100,6204210,830,830,830,830,0
20231219,170000,6204210,830,830,830,830,0
20231219,165900,6204210,830,830,830,830,0
20231219,165800,6204210,830,830,830,830,0
20231219,165700,6204210,830,830,830,830,0
20231219,165600,6204210,830,830,830,830,0
20231219,165500,6204210,830,830,830,830,0
20231219,165400,6204210,830,830,830,830,0
20231219,165300,6204210,830,830,830,830,0
20231219,165200,6204210,830,830,830,830,0
20231219,165100,6204210,830,830,830,830,0
20231219,165000,6204210,830,830,830,830,0
20231219,164900,6204210,830,830,830,830,0
20231219,164800,6204210,830,830,830,830,0
20231219,164700,6204210,830,830,830,830,0
20231219,164600,6204210,830,830,830,830,0
20231219,164500,6204210,830,830,830,830,0
20231219,164400,6204210,830,830,830,830,0
20231219,164300,6204210,830,830,830,830,2
20231219,164200,6204210,830,830,830,830,0
20231219,164100,6204210,830,830,830,830,0
20231219,164000,6204210,830,830,830,830,0
20231219,163900,6204210,830,830,830,830,0
20231219,163800,6204210,830,830,830,830,0
20231219,163700,6204210,830,830,830,830,0
20231219,163600,6204210,830,830,830,830,0
20231219,163500,6204210,830,830,830,830,0
20231219,163400,6204210,830,830,830,830,0
20231219,163300,6204210,830,830,830,830,0
20231219,163200,6204210,830,830,830,830,0
20231219,163100,6204210,830,830,830,830,0
20231219,163000,6204210,830,830,830,830,0
20231219,162900,6204210,830,830,830,830,0
20231219,162800,6204210,830,830,830,830,0
20231219,162700,6204210,830,830,830,830,0
20231219,162600,6204210,830,830,830,830,0
20231219,162500,6204210,830,830,830,830,0
20231219,162400,6204210,830,830,830,830,0
20231219,162300,6204210,830,830,830,830,0
20231219,162200,6204210,830,830,830,830,0
20231219,162100,6204210,830,830,830,830,0
20231219,162000,6204210,830,830,830,830,0
20231219,161900,6204210,830,830,830,830,0
20231219,161800,6204210,830,830,830,830,0
20231219,161700,6204210,830,830,830,830,0
20231219,161600,6204210,830,830,830,830,0
20231219,161500,6204210,830,830,830,830,0
20231219,161400,6204210,830,830,830,830,0
20231219,161300,6204210,830,830,830,830,2
20231219,161200,6204210,830,830,830,830,0
20231219,161100,6204210,830,830,830,830,0
20231219,161000,6204210,830,830,830,830,0
20231219,160900,6204210,830,830,830,830,0
20231219,160800,6204210,830,830,830,830,0
20231219,160700,6204210,830,830,830,830,0
20231219,160600,6204210,830,830,830,830,0
20231219,160500,6204210,830,830,830,830,0
20231219,160400,6204210,830,830,830,830,0
20231219,160300,6204210,830,830,830,830,0
20231219,160200,6204210,830,830,830,830,0
20231219,160100,6204210,830,830,830,830,0
20231219,160000,6204210,830,830,830,830,0
20231219,155900,6204210,830,830,830,830,0
20231219,155800,6204210,830,830,830,830,0
20231219,155700,6204210,830,830,830,830,0
20231219,155600,6204210,830,830,830,830,0
20231219,155500,6204210,830,830,830,830,0
20231219,155400,6204210,830,830,830,830,0
20231219,155300,6204210,830,830,830,830,0
20231219,155200,6204210,830,830,830,830,0
20231219,155100,6204210,830,830,830,830,0
20231219,155000,6204210,830,830,830,830,0
20231219,154900,6204210,830,830,830,830,0
20231219,154800,6204210,830,830,830,830,0
20231219,154700,6204210,830,830,830,830,0
20231219,154600,6204210,830,830,830,830,0
20231219,154500,6204210,830,830,830,830,0
20231219,154400,6204210,830,830,830,830,0
20231219,154300,6204210,830,830,830,830,2
20231219,154200,6204210,830,830,830,830,0
20231219,154100,6204210,830,830,830,830,0
20231219,154000,6204210,830,830,830,830,0
20231219,153900,6204210,830,830,830,830,0
20231219,153800,6204210,830,830,830,830,0
20231219,153700,6204210,830,830,830,830,0
20231219,153600,6204210,830,830,830,830,0
20231219,153500,6204210,830,830,830,830,0
20231219,153400,6204210,830,830,830,830,0
20231219,153300,6204210,830,830,830,830,0
20231219,153200,6204210,830,830,830,830,0
20231219,153100,6204210,830,830,830,830,0
20231219,153000,6204210,830,830,830,830,2
20231219,152900,6202550,800,800,800,800,0
20231219,152800,6202550,800,800,800,800,0
20231219,152700,6202550,800,800,800,800,0
20231219,152600,6202550,800,800,800,800,0
20231219,152500,6202550,800,800,800,800,0
20231219,152400,6202550,800,800,800,800,0
20231219,152300,6202550,800,800,800,800,0
20231219,152200,6202550,800,800,800,800,0
20231219,152100,6202550,800,800,800,800,0
20231219,152000,6202550,800,800,800,800,0
20231219,151900,6202550,800,800,800,800,0
20231219,151800,6202550,800,800,800,800,0
20231219,151700,6202550,800,800,800,800,0
20231219,151600,6202550,800,800,800,800,0
20231219,151500,6202550,800,800,800,800,0
20231219,151400,6202550,800,800,800,800,1870
20231219,151300,4706550,835,835,835,835,1
20231219,151200,4705715,800,800,800,800,0
20231219,151100,4705715,800,800,800,800,0
20231219,151000,4705715,800,800,800,800,0
20231219,150900,4705715,800,800,800,800,2000
20231219,150800,3105715,800,800,800,800,0
20231219,150700,3105715,800,800,800,800,0
20231219,150600,3105715,800,800,800,800,2000
20231219,150500,1505715,800,800,800,800,0
20231219,150400,1505715,800,800,800,800,0
20231219,150300,1505715,800,800,800,800,0
20231219,150200,1505715,800,800,800,800,0
20231219,150100,1505715,800,800,800,800,0
20231219,150000,1505715,800,800,800,800,0
20231219,145900,1505715,800,800,800,800,600
20231219,145800,1025715,849,849,849,849,0
20231219,145700,1025715,849,849,849,849,0
20231219,145600,1025715,849,849,849,849,0
20231219,145500,1025715,849,849,849,849,0
20231219,145400,1025715,849,849,849,849,0
20231219,145300,1025715,849,849,849,849,0
20231219,145200,1025715,849,849,849,849,0
20231219,145100,1025715,849,849,849,849,0
20231219,145000,1025715,849,849,849,849,0
20231219,144900,1025715,849,849,849,849,0
20231219,144800,1025715,849,849,849,849,0
20231219,144700,1025715,849,849,849,849,0
20231219,144600,1025715,849,849,849,849,0
20231219,144500,1025715,849,849,849,849,0
20231219,144400,1025715,849,849,849,849,0
20231219,144300,1025715,849,849,849,849,0
20231219,144200,1025715,849,849,849,849,0
20231219,144100,1025715,849,849,849,849,0
20231219,144000,1025715,849,849,849,849,0
20231219,143900,1025715,849,849,849,849,0
20231219,143800,1025715,849,849,849,849,0
20231219,143700,1025715,849,849,849,849,0
20231219,143600,1025715,849,849,849,849,0
20231219,143500,1025715,849,849,849,849,0
20231219,143400,1025715,849,849,849,849,0
20231219,143300,1025715,849,849,849,849,0
20231219,143200,1025715,849,849,849,849,0
20231219,143100,1025715,849,849,849,849,0
20231219,143000,1025715,849,849,849,849,0
20231219,142900,1025715,849,849,849,849,0
20231219,142800,1025715,849,849,849,849,0
20231219,142700,1025715,849,849,849,849,0
20231219,142600,1025715,849,849,849,849,0
20231219,142500,1025715,849,849,849,849,0
20231219,142400,1025715,849,849,849,849,0
20231219,142300,1025715,849,849,849,849,0
20231219,142200,1025715,849,849,849,849,0
20231219,142100,1025715,849,849,849,849,0
20231219,142000,1025715,849,849,849,849,0
20231219,141900,1025715,849,849,849,849,0
20231219,141800,1025715,849,849,849,849,0
20231219,141700,1025715,849,849,849,849,0
20231219,141600,1025715,849,849,849,849,0
20231219,141500,1025715,849,849,849,849,0
20231219,141400,1025715,849,849,849,849,0
20231219,141300,1025715,849,849,849,849,0
20231219,141200,1025715,849,849,849,849,0
20231219,141100,1025715,849,849,849,849,0
20231219,141000,1025715,849,849,849,849,0
20231219,140900,1025715,849,849,849,849,0
20231219,140800,1025715,849,849,849,849,0
20231219,140700,1025715,849,849,849,849,0
20231219,140600,1025715,849,849,849,849,0
20231219,140500,1025715,849,849,849,849,0
20231219,140400,1025715,849,849,849,849,0
20231219,140300,1025715,849,849,849,849,1
20231219,140200,1024866,800,800,800,800,0
20231219,140100,1024866,800,800,800,800,0
20231219,140000,1024866,800,800,800,800,0
20231219,135900,1024866,800,800,800,800,0
20231219,135800,1024866,800,800,800,800,0
20231219,135700,1024866,800,800,800,800,0
20231219,135600,1024866,800,800,800,800,0
20231219,135500,1024866,800,800,800,800,0
20231219,135400,1024866,800,800,800,800,0
20231219,135300,1024866,800,800,800,800,0
20231219,135200,1024866,800,800,800,800,0
20231219,135100,1024866,800,800,800,800,0
20231219,135000,1024866,800,800,800,800,0
20231219,134900,1024866,800,800,800,800,0
20231219,134800,1024866,800,800,800,800,0
20231219,134700,1024866,800,800,800,800,0
20231219,134600,1024866,800,800,800,800,0
20231219,134500,1024866,800,800,800,800,0
20231219,134400,1024866,800,800,800,800,0
20231219,134300,1024866,800,804,804,800,204
20231219,134200,861656,805,805,805,805,0
20231219,134100,861656,805,808,808,805,4
20231219,134000,858430,850,850,850,850,0
20231219,133900,858430,850,850,850,850,0
20231219,133800,858430,850,850,850,850,0
20231219,133700,858430,850,850,850,850,0
20231219,133600,858430,850,850,850,850,0
20231219,133500,858430,850,850,850,850,0
20231219,133400,858430,850,850,850,850,0
20231219,133300,858430,850,850,850,850,0
20231219,133200,858430,850,850,850,850,0
20231219,133100,858430,850,850,850,850,0
20231219,133000,858430,850,850,850,850,0
20231219,132900,858430,850,850,850,850,0
20231219,132800,858430,850,850,850,850,0
20231219,132700,858430,850,850,850,850,0
20231219,132600,858430,850,850,850,850,0
20231219,132500,858430,850,850,850,850,0
20231219,132400,858430,850,850,850,850,0
20231219,132300,858430,850,850,850,850,0
20231219,132200,858430,850,850,850,850,0
20231219,132100,858430,850,850,850,850,0
20231219,132000,858430,850,850,850,850,0
20231219,131900,858430,850,850,850,850,0
20231219,131800,858430,850,850,850,850,0
20231219,131700,858430,850,850,850,850,0
20231219,131600,858430,850,850,850,850,0
20231219,131500,858430,850,850,850,850,0
20231219,131400,858430,850,850,850,850,0
20231219,131300,858430,850,850,850,850,0
20231219,131200,858430,850,850,850,850,0
20231219,131100,858430,850,850,850,850,0
20231219,131000,858430,850,850,850,850,0
20231219,130900,858430,850,850,850,850,0
20231219,130800,858430,850,850,850,850,0
20231219,130700,858430,850,850,850,850,0
20231219,130600,858430,850,850,850,850,0
20231219,130500,858430,850,850,850,850,0
20231219,130400,858430,850,850,850,850,0
20231219,130300,858430,850,850,850,850,0
20231219,130200,858430,850,850,850,850,0
20231219,130100,858430,850,850,850,850,0
20231219,130000,858430,850,850,850,850,0
20231219,125900,858430,850,850,850,850,0
20231219,125800,858430,850,850,850,850,0
20231219,125700,858430,850,850,850,850,0
20231219,125600,858430,850,850,850,850,0
20231219,125500,858430,850,850,850,850,0
20231219,125400,858430,850,850,850,850,0
20231219,125300,858430,850,850,850,850,0
20231219,125200,858430,850,850,850,850,0
20231219,125100,858430,850,850,850,850,0
20231219,125000,858430,850,850,850,850,0
20231219,124900,858430,850,850,850,850,0
20231219,124800,858430,850,850,850,850,0
20231219,124700,858430,850,850,850,850,0
20231219,124600,858430,850,850,850,850,1
20231219,124500,857580,800,800,800,800,0
20231219,124400,857580,800,800,800,800,0
20231219,124300,857580,800,800,800,800,0
20231219,124200,857580,800,800,800,800,0
20231219,124100,857580,800,800,800,800,0
20231219,124000,857580,800,800,800,800,0
20231219,123900,857580,800,800,800,800,0
20231219,123800,857580,800,800,800,800,0
20231219,123700,857580,800,800,800,800,0
20231219,123600,857580,800,800,800,800,357
20231219,123500,571980,889,889,889,889,0
20231219,123400,571980,889,889,889,889,0
20231219,123300,571980,889,889,889,889,0
20231219,123200,571980,889,889,889,889,0
20231219,123100,571980,889,889,889,889,0
20231219,123000,571980,889,889,889,889,0
20231219,122900,571980,889,889,889,889,0
20231219,122800,571980,889,889,889,889,0
20231219,122700,571980,889,889,889,889,0
20231219,122600,571980,889,889,889,889,0
20231219,122500,571980,889,889,889,889,0
20231219,122400,571980,889,889,889,889,0
20231219,122300,571980,889,889,889,889,0
20231219,122200,571980,889,889,889,889,0
20231219,122100,571980,889,889,889,889,0
20231219,122000,571980,889,889,889,889,0
20231219,121900,571980,889,889,889,889,0
20231219,121800,571980,889,889,889,889,0
20231219,121700,571980,889,889,889,889,0
20231219,121600,571980,889,889,889,889,0
20231219,121500,571980,889,889,889,889,0
20231219,121400,571980,889,889,889,889,0
20231219,121300,571980,889,889,889,889,0
20231219,121200,571980,889,889,889,889,0
20231219,121100,571980,889,889,889,889,0
20231219,121000,571980,889,889,889,889,0
20231219,120900,571980,889,889,889,889,0
20231219,120800,571980,889,889,889,889,0
20231219,120700,571980,889,889,889,889,0
20231219,120600,571980,889,889,889,889,0
20231219,120500,571980,889,889,889,889,0
20231219,120400,571980,889,889,889,889,0
20231219,120300,571980,889,889,889,889,0
20231219,120200,571980,889,889,889,889,0
20231219,120100,571980,889,889,889,889,1
20231219,120000,571091,804,804,804,804,0
20231219,115900,571091,804,804,804,804,0
20231219,115800,571091,804,804,804,804,0
20231219,115700,571091,804,804,804,804,0
20231219,115600,571091,804,804,804,804,0
20231219,115500,571091,804,804,804,804,0
20231219,115400,571091,804,804,804,804,0
20231219,115300,571091,804,804,804,804,0
20231219,115200,571091,804,804,804,804,0
20231219,115100,571091,804,804,804,804,0
20231219,115000,571091,804,804,804,804,0
20231219,114900,571091,804,804,804,804,0
20231219,114800,571091,804,804,804,804,1
20231219,114700,570287,922,922,922,922,0
20231219,114600,570287,922,922,922,922,0
20231219,114500,570287,922,922,922,922,0
20231219,114400,570287,922,922,922,922,0
20231219,114300,570287,922,922,922,922,0
20231219,114200,570287,922,922,922,922,0
20231219,114100,570287,922,922,922,922,0
20231219,114000,570287,922,922,922,922,1
20231219,113900,569365,804,804,804,804,0
20231219,113800,569365,804,804,804,804,0
20231219,113700,569365,804,804,804,804,0
20231219,113600,569365,804,804,804,804,0
20231219,113500,569365,804,804,804,804,0
20231219,113400,569365,804,804,804,804,99
20231219,113300,489769,804,804,804,804,100
20231219,113200,409369,800,800,800,800,0
20231219,113100,409369,800,800,800,800,0
20231219,113000,409369,800,800,800,800,0
20231219,112900,409369,800,802,802,800,199
20231219,112800,250116,803,803,803,803,0
20231219,112700,250116,803,803,803,803,0
20231219,112600,250116,803,803,803,803,0
20231219,112500,250116,803,803,803,803,1
20231219,112400,249313,804,804,804,804,0
20231219,112300,249313,804,804,804,804,0
20231219,112200,249313,804,804,804,804,0
20231219,112100,249313,804,804,804,804,200
20231219,112000,88513,804,804,804,804,100
20231219,111900,8113,804,804,804,804,0
20231219,111800,8113,804,804,804,804,0
20231219,111700,8113,804,804,804,804,0
20231219,111600,8113,804,804,804,804,0
20231219,111500,8113,804,804,804,804,0
20231219,111400,8113,804,804,804,804,0
20231219,111300,8113,804,804,804,804,0
20231219,111200,8113,804,804,804,804,0
20231219,111100,8113,804,804,804,804,0
20231219,111000,8113,804,804,804,804,0
20231219,110900,8113,804,804,804,804,0
20231219,110800,8113,804,804,804,804,0
20231219,110700,8113,804,804,804,804,0
20231219,110600,8113,804,804,804,804,0
20231219,110500,8113,804,804,804,804,0
20231219,110400,8113,804,804,804,804,0
20231219,110300,8113,804,804,804,804,0
20231219,110200,8113,804,804,804,804,0
20231219,110100,8113,804,804,804,804,0
20231219,110000,8113,804,804,804,804,0
20231219,105900,8113,804,804,804,804,0
20231219,105800,8113,804,804,804,804,0
20231219,105700,8113,804,804,804,804,0
20231219,105600,8113,804,807,807,804,4
20231219,105500,4891,922,922,922,922,0
20231219,105400,4891,922,922,922,922,0
20231219,105300,4891,922,922,922,922,0
20231219,105200,4891,922,922,922,922,0
20231219,105100,4891,922,922,922,922,0
20231219,105000,4891,922,922,922,922,0
20231219,104900,4891,922,922,922,922,0
20231219,104800,4891,922,922,922,922,0
20231219,104700,4891,922,922,922,922,0
20231219,104600,4891,922,922,922,922,0
20231219,104500,4891,922,922,922,922,0
20231219,104400,4891,922,922,922,922,0
20231219,104300,4891,922,922,922,922,0
20231219,104200,4891,922,922,922,922,0
20231219,104100,4891,922,922,922,922,0
20231219,104000,4891,922,922,922,922,0
20231219,103900,4891,922,922,922,922,0
20231219,103800,4891,922,922,922,922,1
20231219,103700,3969,767,767,767,767,0
20231219,103600,3969,767,767,767,767,0
20231219,103500,3969,767,767,767,767,0
20231219,103400,3969,767,767,767,767,0
20231219,103300,3969,767,767,767,767,0
20231219,103200,3969,767,767,767,767,0
20231219,103100,3969,767,767,767,767,0
20231219,103000,3969,767,767,767,767,0
20231219,102900,3969,767,767,767,767,0
20231219,102800,3969,767,767,767,767,0
20231219,102700,3969,767,767,767,767,0
20231219,102600,3969,767,767,767,767,0
20231219,102500,3969,767,767,767,767,0
20231219,102400,3969,767,767,767,767,0
20231219,102300,3969,767,767,767,767,0
20231219,102200,3969,767,767,767,767,0
20231219,102100,3969,767,767,767,767,0
20231219,102000,3969,767,767,767,767,0
20231219,101900,3969,767,767,767,767,0
20231219,101800,3969,767,767,767,767,0
20231219,101700,3969,767,767,767,767,0
20231219,101600,3969,767,767,767,767,0
20231219,101500,3969,767,767,767,767,0
20231219,101400,3969,767,767,767,767,0
20231219,101300,3969,767,767,767,767,0
20231219,101200,3969,767,767,767,767,0
20231219,101100,3969,767,767,767,767,0
20231219,101000,3969,767,767,767,767,0
20231219,100900,3969,767,767,767,767,1
20231219,100800,3202,937,937,937,937,0
20231219,100700,3202,937,937,937,937,0
20231219,100600,3202,937,937,937,937,0
20231219,100500,3202,937,937,937,937,0
20231219,100400,3202,937,937,937,937,0
20231219,100300,3202,937,937,937,937,0
20231219,100200,3202,937,937,937,937,0
20231219,100100,3202,937,937,937,937,0
20231219,100000,3202,937,937,937,937,0
20231219,095900,3202,937,937,937,937,0
20231219,095800,3202,937,937,937,937,0
20231219,095700,3202,937,937,937,937,0
20231219,095600,3202,937,937,937,937,0
20231219,095500,3202,937,937,937,937,0
20231219,095400,3202,937,937,937,937,0
20231219,095300,3202,937,937,937,937,0
20231219,095200,3202,937,937,937,937,0
20231219,095100,3202,937,937,937,937,0
20231219,095000,3202,937,937,937,937,0
20231219,094900,3202,937,937,937,937,0
20231219,094800,3202,937,937,937,937,0
20231219,094700,3202,937,937,937,937,0
20231219,094600,3202,937,937,937,937,0
20231219,094500,3202,937,937,937,937,0
20231219,094400,3202,937,937,937,937,0
20231219,094300,3202,937,937,937,937,0
20231219,094200,3202,937,937,937,937,0
20231219,094100,3202,937,937,937,937,0
20231219,094000,3202,937,937,937,937,0
20231219,093900,3202,937,937,937,937,0
20231219,093800,3202,937,937,937,937,0
20231219,093700,3202,937,937,937,937,0
20231219,093600,3202,937,937,937,937,0
20231219,093500,3202,937,937,937,937,0
20231219,093400,3202,937,937,937,937,0
20231219,093300,3202,937,937,937,937,0
20231219,093200,3202,937,937,937,937,0
20231219,093100,3202,937,937,937,937,0
20231219,093000,3202,937,937,937,937,0
20231219,092900,3202,937,937,937,937,0
20231219,092800,3202,937,937,937,937,0
20231219,092700,3202,937,937,937,937,0
20231219,092600,3202,937,937,937,937,0
20231219,092500,3202,937,937,937,937,0
20231219,092400,3202,937,937,937,937,0
20231219,092300,3202,937,937,937,937,0
20231219,092200,3202,937,937,937,937,0
20231219,092100,3202,937,937,937,937,0
20231219,092000,3202,937,937,937,937,0
20231219,091900,3202,937,937,937,937,0
20231219,091800,3202,937,937,937,937,0
20231219,091700,3202,937,937,937,937,0
20231219,091600,3202,937,937,937,937,0
20231219,091500,3202,937,937,937,937,0
20231219,091400,3202,937,937,937,937,0
20231219,091300,3202,937,937,937,937,0
20231219,091200,3202,937,937,937,937,0
20231219,091100,3202,937,937,937,937,0
20231219,091000,3202,937,937,937,937,0
20231219,090900,3202,937,937,937,937,0
20231219,090800,3202,937,937,937,937,0
20231219,090700,3202,937,937,937,937,0
20231219,090600,3202,937,937,937,937,0
20231219,090500,3202,937,937,937,937,0
20231219,090400,3202,937,937,937,937,0
20231219,090300,3202,937,755,937,755,4
20231219,090200,0,824,824,824,824,0
20231219,090100,0,824,824,824,824,0
20231219,090000,0,824,824,824,824,0