KissMeData/121060/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201100,8320557,755,755,755,755,55
20231220,201000,8320557,755,755,755,755,0
20231220,200900,8320557,755,755,755,755,0
20231220,200800,8320557,755,755,755,755,0
20231220,200700,8320557,755,755,755,755,0
20231220,200600,8320557,755,755,755,755,0
20231220,200500,8320557,755,755,755,755,0
20231220,200400,8320557,755,755,755,755,0
20231220,200300,8320557,755,755,755,755,0
20231220,200200,8320557,755,755,755,755,0
20231220,200100,8320557,755,755,755,755,0
20231220,200000,8320557,755,755,755,755,0
20231220,195900,8320557,755,755,755,755,0
20231220,195800,8320557,755,755,755,755,0
20231220,195700,8320557,755,755,755,755,0
20231220,195600,8320557,755,755,755,755,0
20231220,195500,8320557,755,755,755,755,0
20231220,195400,8320557,755,755,755,755,0
20231220,195300,8320557,755,755,755,755,0
20231220,195200,8320557,755,755,755,755,0
20231220,195100,8320557,755,755,755,755,0
20231220,195000,8320557,755,755,755,755,0
20231220,194900,8320557,755,755,755,755,0
20231220,194800,8320557,755,755,755,755,0
20231220,194700,8320557,755,755,755,755,0
20231220,194600,8320557,755,755,755,755,0
20231220,194500,8320557,755,755,755,755,0
20231220,194400,8320557,755,755,755,755,0
20231220,194300,8320557,755,755,755,755,0
20231220,194200,8320557,755,755,755,755,0
20231220,194100,8320557,755,755,755,755,55
20231220,194000,8320557,755,755,755,755,0
20231220,193900,8320557,755,755,755,755,0
20231220,193800,8320557,755,755,755,755,0
20231220,193700,8320557,755,755,755,755,0
20231220,193600,8320557,755,755,755,755,0
20231220,193500,8320557,755,755,755,755,0
20231220,193400,8320557,755,755,755,755,0
20231220,193300,8320557,755,755,755,755,0
20231220,193200,8320557,755,755,755,755,0
20231220,193100,8320557,755,755,755,755,0
20231220,193000,8320557,755,755,755,755,0
20231220,192900,8320557,755,755,755,755,0
20231220,192800,8320557,755,755,755,755,0
20231220,192700,8320557,755,755,755,755,0
20231220,192600,8320557,755,755,755,755,0
20231220,192500,8320557,755,755,755,755,0
20231220,192400,8320557,755,755,755,755,0
20231220,192300,8320557,755,755,755,755,0
20231220,192200,8320557,755,755,755,755,0
20231220,192100,8320557,755,755,755,755,0
20231220,192000,8320557,755,755,755,755,0
20231220,191900,8320557,755,755,755,755,0
20231220,191800,8320557,755,755,755,755,0
20231220,191700,8320557,755,755,755,755,0
20231220,191600,8320557,755,755,755,755,0
20231220,191500,8320557,755,755,755,755,0
20231220,191400,8320557,755,755,755,755,0
20231220,191300,8320557,755,755,755,755,0
20231220,191200,8320557,755,755,755,755,0
20231220,191100,8320557,755,755,755,755,55
20231220,191000,8320557,755,755,755,755,0
20231220,190900,8320557,755,755,755,755,0
20231220,190800,8320557,755,755,755,755,0
20231220,190700,8320557,755,755,755,755,0
20231220,190600,8320557,755,755,755,755,0
20231220,190500,8320557,755,755,755,755,0
20231220,190400,8320557,755,755,755,755,0
20231220,190300,8320557,755,755,755,755,0
20231220,190200,8320557,755,755,755,755,0
20231220,190100,8320557,755,755,755,755,0
20231220,190000,8320557,755,755,755,755,0
20231220,185900,8320557,755,755,755,755,0
20231220,185800,8320557,755,755,755,755,0
20231220,185700,8320557,755,755,755,755,0
20231220,185600,8320557,755,755,755,755,0
20231220,185500,8320557,755,755,755,755,0
20231220,185400,8320557,755,755,755,755,0
20231220,185300,8320557,755,755,755,755,0
20231220,185200,8320557,755,755,755,755,0
20231220,185100,8320557,755,755,755,755,0
20231220,185000,8320557,755,755,755,755,0
20231220,184900,8320557,755,755,755,755,0
20231220,184800,8320557,755,755,755,755,0
20231220,184700,8320557,755,755,755,755,0
20231220,184600,8320557,755,755,755,755,0
20231220,184500,8320557,755,755,755,755,0
20231220,184400,8320557,755,755,755,755,0
20231220,184300,8320557,755,755,755,755,0
20231220,184200,8320557,755,755,755,755,0
20231220,184100,8320557,755,755,755,755,55
20231220,184000,8320557,755,755,755,755,0
20231220,183900,8320557,755,755,755,755,0
20231220,183800,8320557,755,755,755,755,0
20231220,183700,8320557,755,755,755,755,0
20231220,183600,8320557,755,755,755,755,0
20231220,183500,8320557,755,755,755,755,0
20231220,183400,8320557,755,755,755,755,0
20231220,183300,8320557,755,755,755,755,0
20231220,183200,8320557,755,755,755,755,0
20231220,183100,8320557,755,755,755,755,0
20231220,183000,8320557,755,755,755,755,0
20231220,182900,8320557,755,755,755,755,0
20231220,182800,8320557,755,755,755,755,0
20231220,182700,8320557,755,755,755,755,0
20231220,182600,8320557,755,755,755,755,0
20231220,182500,8320557,755,755,755,755,0
20231220,182400,8320557,755,755,755,755,0
20231220,182300,8320557,755,755,755,755,0
20231220,182200,8320557,755,755,755,755,0
20231220,182100,8320557,755,755,755,755,0
20231220,182000,8320557,755,755,755,755,0
20231220,181900,8320557,755,755,755,755,0
20231220,181800,8320557,755,755,755,755,0
20231220,181700,8320557,755,755,755,755,0
20231220,181600,8320557,755,755,755,755,0
20231220,181500,8320557,755,755,755,755,0
20231220,181400,8320557,755,755,755,755,0
20231220,181300,8320557,755,755,755,755,0
20231220,181200,8320557,755,755,755,755,0
20231220,181100,8320557,755,755,755,755,55
20231220,181000,8320557,755,755,755,755,0
20231220,180900,8320557,755,755,755,755,0
20231220,180800,8320557,755,755,755,755,0
20231220,180700,8320557,755,755,755,755,0
20231220,180600,8320557,755,755,755,755,0
20231220,180500,8320557,755,755,755,755,0
20231220,180400,8320557,755,755,755,755,0
20231220,180300,8320557,755,755,755,755,0
20231220,180200,8320557,755,755,755,755,0
20231220,180100,8320557,755,755,755,755,0
20231220,180000,8320557,755,755,755,755,0
20231220,175900,8320557,755,755,755,755,0
20231220,175800,8320557,755,755,755,755,0
20231220,175700,8320557,755,755,755,755,0
20231220,175600,8320557,755,755,755,755,0
20231220,175500,8320557,755,755,755,755,0
20231220,175400,8320557,755,755,755,755,0
20231220,175300,8320557,755,755,755,755,0
20231220,175200,8320557,755,755,755,755,0
20231220,175100,8320557,755,755,755,755,0
20231220,175000,8320557,755,755,755,755,0
20231220,174900,8320557,755,755,755,755,0
20231220,174800,8320557,755,755,755,755,0
20231220,174700,8320557,755,755,755,755,0
20231220,174600,8320557,755,755,755,755,0
20231220,174500,8320557,755,755,755,755,0
20231220,174400,8320557,755,755,755,755,0
20231220,174300,8320557,755,755,755,755,0
20231220,174200,8320557,755,755,755,755,0
20231220,174100,8320557,755,755,755,755,55
20231220,174000,8320557,755,755,755,755,0
20231220,173900,8320557,755,755,755,755,0
20231220,173800,8320557,755,755,755,755,0
20231220,173700,8320557,755,755,755,755,0
20231220,173600,8320557,755,755,755,755,0
20231220,173500,8320557,755,755,755,755,0
20231220,173400,8320557,755,755,755,755,0
20231220,173300,8320557,755,755,755,755,0
20231220,173200,8320557,755,755,755,755,0
20231220,173100,8320557,755,755,755,755,0
20231220,173000,8320557,755,755,755,755,0
20231220,172900,8320557,755,755,755,755,0
20231220,172800,8320557,755,755,755,755,0
20231220,172700,8320557,755,755,755,755,0
20231220,172600,8320557,755,755,755,755,0
20231220,172500,8320557,755,755,755,755,0
20231220,172400,8320557,755,755,755,755,0
20231220,172300,8320557,755,755,755,755,0
20231220,172200,8320557,755,755,755,755,0
20231220,172100,8320557,755,755,755,755,0
20231220,172000,8320557,755,755,755,755,0
20231220,171900,8320557,755,755,755,755,0
20231220,171800,8320557,755,755,755,755,0
20231220,171700,8320557,755,755,755,755,0
20231220,171600,8320557,755,755,755,755,0
20231220,171500,8320557,755,755,755,755,0
20231220,171400,8320557,755,755,755,755,0
20231220,171300,8320557,755,755,755,755,0
20231220,171200,8320557,755,755,755,755,0
20231220,171100,8320557,755,755,755,755,55
20231220,171000,8320557,755,755,755,755,0
20231220,170900,8320557,755,755,755,755,0
20231220,170800,8320557,755,755,755,755,0
20231220,170700,8320557,755,755,755,755,0
20231220,170600,8320557,755,755,755,755,0
20231220,170500,8320557,755,755,755,755,0
20231220,170400,8320557,755,755,755,755,0
20231220,170300,8320557,755,755,755,755,0
20231220,170200,8320557,755,755,755,755,0
20231220,170100,8320557,755,755,755,755,0
20231220,170000,8320557,755,755,755,755,0
20231220,165900,8320557,755,755,755,755,0
20231220,165800,8320557,755,755,755,755,0
20231220,165700,8320557,755,755,755,755,0
20231220,165600,8320557,755,755,755,755,0
20231220,165500,8320557,755,755,755,755,0
20231220,165400,8320557,755,755,755,755,0
20231220,165300,8320557,755,755,755,755,0
20231220,165200,8320557,755,755,755,755,0
20231220,165100,8320557,755,755,755,755,0
20231220,165000,8320557,755,755,755,755,0
20231220,164900,8320557,755,755,755,755,0
20231220,164800,8320557,755,755,755,755,0
20231220,164700,8320557,755,755,755,755,0
20231220,164600,8320557,755,755,755,755,0
20231220,164500,8320557,755,755,755,755,0
20231220,164400,8320557,755,755,755,755,0
20231220,164300,8320557,755,755,755,755,0
20231220,164200,8320557,755,755,755,755,0
20231220,164100,8320557,755,755,755,755,55
20231220,164000,8320557,755,755,755,755,0
20231220,163900,8320557,755,755,755,755,0
20231220,163800,8320557,755,755,755,755,0
20231220,163700,8320557,755,755,755,755,0
20231220,163600,8320557,755,755,755,755,0
20231220,163500,8320557,755,755,755,755,0
20231220,163400,8320557,755,755,755,755,0
20231220,163300,8320557,755,755,755,755,0
20231220,163200,8320557,755,755,755,755,0
20231220,163100,8320557,755,755,755,755,0
20231220,163000,8320557,755,755,755,755,0
20231220,162900,8320557,755,755,755,755,0
20231220,162800,8320557,755,755,755,755,0
20231220,162700,8320557,755,755,755,755,0
20231220,162600,8320557,755,755,755,755,0
20231220,162500,8320557,755,755,755,755,0
20231220,162400,8320557,755,755,755,755,0
20231220,162300,8320557,755,755,755,755,0
20231220,162200,8320557,755,755,755,755,0
20231220,162100,8320557,755,755,755,755,0
20231220,162000,8320557,755,755,755,755,0
20231220,161900,8320557,755,755,755,755,0
20231220,161800,8320557,755,755,755,755,0
20231220,161700,8320557,755,755,755,755,0
20231220,161600,8320557,755,755,755,755,0
20231220,161500,8320557,755,755,755,755,0
20231220,161400,8320557,755,755,755,755,0
20231220,161300,8320557,755,755,755,755,0
20231220,161200,8320557,755,755,755,755,0
20231220,161100,8320557,755,755,755,755,55
20231220,161000,8320557,755,755,755,755,0
20231220,160900,8320557,755,755,755,755,0
20231220,160800,8320557,755,755,755,755,0
20231220,160700,8320557,755,755,755,755,0
20231220,160600,8320557,755,755,755,755,0
20231220,160500,8320557,755,755,755,755,0
20231220,160400,8320557,755,755,755,755,0
20231220,160300,8320557,755,755,755,755,0
20231220,160200,8320557,755,755,755,755,0
20231220,160100,8320557,755,755,755,755,0
20231220,160000,8320557,755,755,755,755,0
20231220,155900,8320557,755,755,755,755,0
20231220,155800,8320557,755,755,755,755,0
20231220,155700,8320557,755,755,755,755,0
20231220,155600,8320557,755,755,755,755,0
20231220,155500,8320557,755,755,755,755,0
20231220,155400,8320557,755,755,755,755,0
20231220,155300,8320557,755,755,755,755,0
20231220,155200,8320557,755,755,755,755,0
20231220,155100,8320557,755,755,755,755,0
20231220,155000,8320557,755,755,755,755,0
20231220,154900,8320557,755,755,755,755,0
20231220,154800,8320557,755,755,755,755,0
20231220,154700,8320557,755,755,755,755,0
20231220,154600,8320557,755,755,755,755,0
20231220,154500,8320557,755,755,755,755,0
20231220,154400,8320557,755,755,755,755,0
20231220,154300,8320557,755,755,755,755,0
20231220,154200,8320557,755,755,755,755,0
20231220,154100,8320557,755,755,755,755,55
20231220,154000,8320557,755,755,755,755,0
20231220,153900,8320557,755,755,755,755,0
20231220,153800,8320557,755,755,755,755,0
20231220,153700,8320557,755,755,755,755,0
20231220,153600,8320557,755,755,755,755,0
20231220,153500,8320557,755,755,755,755,0
20231220,153400,8320557,755,755,755,755,0
20231220,153300,8320557,755,755,755,755,55
20231220,153200,8279032,813,813,813,813,0
20231220,153100,8279032,813,813,813,813,0
20231220,153000,8279032,813,813,813,813,0
20231220,152900,8279032,813,813,813,813,0
20231220,152800,8279032,813,813,813,813,0
20231220,152700,8279032,813,813,813,813,0
20231220,152600,8279032,813,813,813,813,0
20231220,152500,8279032,813,813,813,813,0
20231220,152400,8279032,813,813,813,813,0
20231220,152300,8279032,813,813,813,813,0
20231220,152200,8279032,813,813,813,813,0
20231220,152100,8279032,813,813,813,813,0
20231220,152000,8279032,813,813,813,813,0
20231220,151900,8279032,813,813,813,813,0
20231220,151800,8279032,813,813,813,813,0
20231220,151700,8279032,813,813,813,813,0
20231220,151600,8279032,813,813,813,813,0
20231220,151500,8279032,813,813,813,813,0
20231220,151400,8279032,813,813,813,813,0
20231220,151300,8279032,813,813,813,813,0
20231220,151200,8279032,813,813,813,813,0
20231220,151100,8279032,813,813,813,813,0
20231220,151000,8279032,813,813,813,813,0
20231220,150900,8279032,813,813,813,813,0
20231220,150800,8279032,813,813,813,813,0
20231220,150700,8279032,813,813,813,813,0
20231220,150600,8279032,813,813,813,813,0
20231220,150500,8279032,813,813,813,813,1
20231220,150400,8278219,730,730,730,730,0
20231220,150300,8278219,730,730,730,730,0
20231220,150200,8278219,730,730,730,730,0
20231220,150100,8278219,730,730,730,730,0
20231220,150000,8278219,730,730,730,730,0
20231220,145900,8278219,730,730,730,730,0
20231220,145800,8278219,730,730,730,730,0
20231220,145700,8278219,730,785,785,730,1000
20231220,145600,7540465,800,800,800,800,0
20231220,145500,7540465,800,800,800,800,0
20231220,145400,7540465,800,800,800,800,0
20231220,145300,7540465,800,800,800,800,0
20231220,145200,7540465,800,800,800,800,0
20231220,145100,7540465,800,800,800,800,0
20231220,145000,7540465,800,800,800,800,0
20231220,144900,7540465,800,800,800,800,0
20231220,144800,7540465,800,800,800,800,0
20231220,144700,7540465,800,800,800,800,0
20231220,144600,7540465,800,800,800,800,0
20231220,144500,7540465,800,800,800,800,1151
20231220,144400,6619665,800,800,800,800,0
20231220,144300,6619665,800,800,800,800,0
20231220,144200,6619665,800,800,800,800,0
20231220,144100,6619665,800,800,800,800,0
20231220,144000,6619665,800,800,800,800,0
20231220,143900,6619665,800,800,800,800,0
20231220,143800,6619665,800,800,800,800,0
20231220,143700,6619665,800,800,800,800,0
20231220,143600,6619665,800,800,800,800,0
20231220,143500,6619665,800,800,800,800,0
20231220,143400,6619665,800,800,800,800,0
20231220,143300,6619665,800,800,800,800,0
20231220,143200,6619665,800,800,800,800,902
20231220,143100,5898065,800,800,800,800,0
20231220,143000,5898065,800,800,800,800,0
20231220,142900,5898065,800,800,800,800,0
20231220,142800,5898065,800,800,800,800,0
20231220,142700,5898065,800,801,801,800,3500
20231220,142600,3097573,819,819,819,819,0
20231220,142500,3097573,819,819,819,819,0
20231220,142400,3097573,819,819,819,819,0
20231220,142300,3097573,819,819,819,819,0
20231220,142200,3097573,819,819,819,819,0
20231220,142100,3097573,819,819,819,819,150
20231220,142000,2974723,819,819,819,819,800
20231220,141900,2319523,819,819,819,819,268
20231220,141800,2100031,819,819,819,819,1937
20231220,141700,513628,819,818,819,818,500
20231220,141600,104610,819,819,819,819,0
20231220,141500,104610,819,819,819,819,0
20231220,141400,104610,819,819,819,819,0
20231220,141300,104610,819,819,819,819,0
20231220,141200,104610,819,819,819,819,0
20231220,141100,104610,819,819,819,819,0
20231220,141000,104610,819,819,819,819,0
20231220,140900,104610,819,819,819,819,0
20231220,140800,104610,819,819,819,819,0
20231220,140700,104610,819,819,819,819,0
20231220,140600,104610,819,819,819,819,0
20231220,140500,104610,819,819,819,819,0
20231220,140400,104610,819,819,819,819,0
20231220,140300,104610,819,819,819,819,0
20231220,140200,104610,819,819,819,819,0
20231220,140100,104610,819,819,819,819,0
20231220,140000,104610,819,819,819,819,0
20231220,135900,104610,819,819,819,819,0
20231220,135800,104610,819,819,819,819,0
20231220,135700,104610,819,819,819,819,0
20231220,135600,104610,819,819,819,819,0
20231220,135500,104610,819,819,819,819,0
20231220,135400,104610,819,819,819,819,0
20231220,135300,104610,819,819,819,819,0
20231220,135200,104610,819,819,819,819,0
20231220,135100,104610,819,819,819,819,0
20231220,135000,104610,819,819,819,819,0
20231220,134900,104610,819,819,819,819,0
20231220,134800,104610,819,819,819,819,0
20231220,134700,104610,819,819,819,819,0
20231220,134600,104610,819,819,819,819,0
20231220,134500,104610,819,819,819,819,0
20231220,134400,104610,819,819,819,819,2
20231220,134300,102972,808,808,808,808,0
20231220,134200,102972,808,808,808,808,0
20231220,134100,102972,808,808,808,808,0
20231220,134000,102972,808,808,808,808,0
20231220,133900,102972,808,808,808,808,0
20231220,133800,102972,808,808,808,808,0
20231220,133700,102972,808,808,808,808,122
20231220,133600,4396,890,890,890,890,0
20231220,133500,4396,890,890,890,890,0
20231220,133400,4396,890,890,890,890,0
20231220,133300,4396,890,890,890,890,0
20231220,133200,4396,890,890,890,890,0
20231220,133100,4396,890,890,890,890,0
20231220,133000,4396,890,890,890,890,0
20231220,132900,4396,890,890,890,890,0
20231220,132800,4396,890,890,890,890,0
20231220,132700,4396,890,890,890,890,0
20231220,132600,4396,890,890,890,890,0
20231220,132500,4396,890,890,890,890,0
20231220,132400,4396,890,890,890,890,0
20231220,132300,4396,890,890,890,890,0
20231220,132200,4396,890,890,890,890,0
20231220,132100,4396,890,890,890,890,0
20231220,132000,4396,890,890,890,890,0
20231220,131900,4396,890,890,890,890,0
20231220,131800,4396,890,890,890,890,0
20231220,131700,4396,890,890,890,890,0
20231220,131600,4396,890,890,890,890,0
20231220,131500,4396,890,890,890,890,0
20231220,131400,4396,890,890,890,890,0
20231220,131300,4396,890,890,890,890,0
20231220,131200,4396,890,890,890,890,0
20231220,131100,4396,890,890,890,890,0
20231220,131000,4396,890,890,890,890,0
20231220,130900,4396,890,890,890,890,0
20231220,130800,4396,890,890,890,890,0
20231220,130700,4396,890,890,890,890,0
20231220,130600,4396,890,890,890,890,0
20231220,130500,4396,890,890,890,890,0
20231220,130400,4396,890,890,890,890,0
20231220,130300,4396,890,890,890,890,0
20231220,130200,4396,890,890,890,890,0
20231220,130100,4396,890,890,890,890,0
20231220,130000,4396,890,890,890,890,0
20231220,125900,4396,890,890,890,890,0
20231220,125800,4396,890,890,890,890,0
20231220,125700,4396,890,890,890,890,0
20231220,125600,4396,890,890,890,890,0
20231220,125500,4396,890,890,890,890,0
20231220,125400,4396,890,890,890,890,0
20231220,125300,4396,890,890,890,890,0
20231220,125200,4396,890,890,890,890,0
20231220,125100,4396,890,890,890,890,0
20231220,125000,4396,890,890,890,890,0
20231220,124900,4396,890,890,890,890,0
20231220,124800,4396,890,890,890,890,0
20231220,124700,4396,890,890,890,890,0
20231220,124600,4396,890,890,890,890,0
20231220,124500,4396,890,890,890,890,0
20231220,124400,4396,890,890,890,890,0
20231220,124300,4396,890,890,890,890,0
20231220,124200,4396,890,890,890,890,0
20231220,124100,4396,890,890,890,890,0
20231220,124000,4396,890,890,890,890,0
20231220,123900,4396,890,890,890,890,0
20231220,123800,4396,890,890,890,890,0
20231220,123700,4396,890,890,890,890,0
20231220,123600,4396,890,890,890,890,0
20231220,123500,4396,890,890,890,890,0
20231220,123400,4396,890,890,890,890,0
20231220,123300,4396,890,890,890,890,0
20231220,123200,4396,890,890,890,890,0
20231220,123100,4396,890,890,890,890,0
20231220,123000,4396,890,890,890,890,0
20231220,122900,4396,890,890,890,890,0
20231220,122800,4396,890,890,890,890,0
20231220,122700,4396,890,890,890,890,0
20231220,122600,4396,890,890,890,890,0
20231220,122500,4396,890,890,890,890,0
20231220,122400,4396,890,890,890,890,0
20231220,122300,4396,890,890,890,890,0
20231220,122200,4396,890,890,890,890,0
20231220,122100,4396,890,890,890,890,0
20231220,122000,4396,890,890,890,890,0
20231220,121900,4396,890,890,890,890,0
20231220,121800,4396,890,890,890,890,0
20231220,121700,4396,890,890,890,890,0
20231220,121600,4396,890,890,890,890,0
20231220,121500,4396,890,890,890,890,0
20231220,121400,4396,890,890,890,890,0
20231220,121300,4396,890,890,890,890,0
20231220,121200,4396,890,890,890,890,0
20231220,121100,4396,890,890,890,890,0
20231220,121000,4396,890,890,890,890,0
20231220,120900,4396,890,890,890,890,0
20231220,120800,4396,890,890,890,890,0
20231220,120700,4396,890,890,890,890,0
20231220,120600,4396,890,890,890,890,0
20231220,120500,4396,890,890,890,890,0
20231220,120400,4396,890,890,890,890,0
20231220,120300,4396,890,890,890,890,0
20231220,120200,4396,890,890,890,890,0
20231220,120100,4396,890,890,890,890,0
20231220,120000,4396,890,890,890,890,0
20231220,115900,4396,890,890,890,890,0
20231220,115800,4396,890,890,890,890,0
20231220,115700,4396,890,890,890,890,0
20231220,115600,4396,890,890,890,890,0
20231220,115500,4396,890,890,890,890,0
20231220,115400,4396,890,890,890,890,0
20231220,115300,4396,890,890,890,890,0
20231220,115200,4396,890,890,890,890,0
20231220,115100,4396,890,890,890,890,0
20231220,115000,4396,890,890,890,890,0
20231220,114900,4396,890,890,890,890,0
20231220,114800,4396,890,890,890,890,0
20231220,114700,4396,890,890,890,890,0
20231220,114600,4396,890,890,890,890,0
20231220,114500,4396,890,890,890,890,0
20231220,114400,4396,890,890,890,890,0
20231220,114300,4396,890,890,890,890,0
20231220,114200,4396,890,890,890,890,0
20231220,114100,4396,890,890,890,890,0
20231220,114000,4396,890,890,890,890,0
20231220,113900,4396,890,890,890,890,0
20231220,113800,4396,890,890,890,890,0
20231220,113700,4396,890,890,890,890,1
20231220,113600,3506,889,889,889,889,0
20231220,113500,3506,889,889,889,889,0
20231220,113400,3506,889,889,889,889,0
20231220,113300,3506,889,889,889,889,0
20231220,113200,3506,889,889,889,889,0
20231220,113100,3506,889,889,889,889,0
20231220,113000,3506,889,889,889,889,0
20231220,112900,3506,889,889,889,889,0
20231220,112800,3506,889,889,889,889,0
20231220,112700,3506,889,889,889,889,0
20231220,112600,3506,889,889,889,889,0
20231220,112500,3506,889,889,889,889,0
20231220,112400,3506,889,889,889,889,0
20231220,112300,3506,889,889,889,889,0
20231220,112200,3506,889,889,889,889,0
20231220,112100,3506,889,889,889,889,0
20231220,112000,3506,889,889,889,889,0
20231220,111900,3506,889,889,889,889,0
20231220,111800,3506,889,889,889,889,0
20231220,111700,3506,889,889,889,889,0
20231220,111600,3506,889,889,889,889,0
20231220,111500,3506,889,889,889,889,0
20231220,111400,3506,889,889,889,889,0
20231220,111300,3506,889,889,889,889,0
20231220,111200,3506,889,889,889,889,0
20231220,111100,3506,889,889,889,889,0
20231220,111000,3506,889,889,889,889,0
20231220,110900,3506,889,889,889,889,0
20231220,110800,3506,889,889,889,889,0
20231220,110700,3506,889,889,889,889,0
20231220,110600,3506,889,889,889,889,0
20231220,110500,3506,889,889,889,889,0
20231220,110400,3506,889,889,889,889,0
20231220,110300,3506,889,889,889,889,0
20231220,110200,3506,889,889,889,889,0
20231220,110100,3506,889,889,889,889,0
20231220,110000,3506,889,889,889,889,0
20231220,105900,3506,889,889,889,889,0
20231220,105800,3506,889,889,889,889,0
20231220,105700,3506,889,889,889,889,0
20231220,105600,3506,889,889,889,889,0
20231220,105500,3506,889,889,889,889,0
20231220,105400,3506,889,889,889,889,0
20231220,105300,3506,889,889,889,889,0
20231220,105200,3506,889,889,889,889,0
20231220,105100,3506,889,889,889,889,0
20231220,105000,3506,889,889,889,889,0
20231220,104900,3506,889,889,889,889,0
20231220,104800,3506,889,889,889,889,0
20231220,104700,3506,889,889,889,889,0
20231220,104600,3506,889,889,889,889,0
20231220,104500,3506,889,889,889,889,0
20231220,104400,3506,889,889,889,889,0
20231220,104300,3506,889,889,889,889,0
20231220,104200,3506,889,888,889,888,2
20231220,104100,1729,777,777,777,777,0
20231220,104000,1729,777,777,777,777,0
20231220,103900,1729,777,777,777,777,0
20231220,103800,1729,777,777,777,777,0
20231220,103700,1729,777,777,777,777,0
20231220,103600,1729,777,777,777,777,0
20231220,103500,1729,777,777,777,777,0
20231220,103400,1729,777,777,777,777,0
20231220,103300,1729,777,777,777,777,1
20231220,103200,952,952,952,952,952,0
20231220,103100,952,952,952,952,952,0
20231220,103000,952,952,952,952,952,0
20231220,102900,952,952,952,952,952,0
20231220,102800,952,952,952,952,952,0
20231220,102700,952,952,952,952,952,0
20231220,102600,952,952,952,952,952,0
20231220,102500,952,952,952,952,952,0
20231220,102400,952,952,952,952,952,0
20231220,102300,952,952,952,952,952,0
20231220,102200,952,952,952,952,952,0
20231220,102100,952,952,952,952,952,0
20231220,102000,952,952,952,952,952,0
20231220,101900,952,952,952,952,952,0
20231220,101800,952,952,952,952,952,0
20231220,101700,952,952,952,952,952,0
20231220,101600,952,952,952,952,952,0
20231220,101500,952,952,952,952,952,0
20231220,101400,952,952,952,952,952,0
20231220,101300,952,952,952,952,952,0
20231220,101200,952,952,952,952,952,0
20231220,101100,952,952,952,952,952,0
20231220,101000,952,952,952,952,952,0
20231220,100900,952,952,952,952,952,0
20231220,100800,952,952,952,952,952,0
20231220,100700,952,952,952,952,952,0
20231220,100600,952,952,952,952,952,0
20231220,100500,952,952,952,952,952,0
20231220,100400,952,952,952,952,952,0
20231220,100300,952,952,952,952,952,0
20231220,100200,952,952,952,952,952,0
20231220,100100,952,952,952,952,952,0
20231220,100000,952,952,952,952,952,0
20231220,095900,952,952,952,952,952,0
20231220,095800,952,952,952,952,952,0
20231220,095700,952,952,952,952,952,0
20231220,095600,952,952,952,952,952,0
20231220,095500,952,952,952,952,952,0
20231220,095400,952,952,952,952,952,0
20231220,095300,952,952,952,952,952,0
20231220,095200,952,952,952,952,952,0
20231220,095100,952,952,952,952,952,0
20231220,095000,952,952,952,952,952,0
20231220,094900,952,952,952,952,952,0
20231220,094800,952,952,952,952,952,0
20231220,094700,952,952,952,952,952,0
20231220,094600,952,952,952,952,952,0
20231220,094500,952,952,952,952,952,0
20231220,094400,952,952,952,952,952,0
20231220,094300,952,952,952,952,952,0
20231220,094200,952,952,952,952,952,0
20231220,094100,952,952,952,952,952,0
20231220,094000,952,952,952,952,952,0
20231220,093900,952,952,952,952,952,0
20231220,093800,952,952,952,952,952,0
20231220,093700,952,952,952,952,952,0
20231220,093600,952,952,952,952,952,0
20231220,093500,952,952,952,952,952,0
20231220,093400,952,952,952,952,952,0
20231220,093300,952,952,952,952,952,0
20231220,093200,952,952,952,952,952,0
20231220,093100,952,952,952,952,952,0
20231220,093000,952,952,952,952,952,0
20231220,092900,952,952,952,952,952,0
20231220,092800,952,952,952,952,952,0
20231220,092700,952,952,952,952,952,0
20231220,092600,952,952,952,952,952,0
20231220,092500,952,952,952,952,952,0
20231220,092400,952,952,952,952,952,0
20231220,092300,952,952,952,952,952,0
20231220,092200,952,952,952,952,952,0
20231220,092100,952,952,952,952,952,0
20231220,092000,952,952,952,952,952,0
20231220,091900,952,952,952,952,952,0
20231220,091800,952,952,952,952,952,0
20231220,091700,952,952,952,952,952,0
20231220,091600,952,952,952,952,952,0
20231220,091500,952,952,952,952,952,0
20231220,091400,952,952,952,952,952,0
20231220,091300,952,952,952,952,952,0
20231220,091200,952,952,952,952,952,0
20231220,091100,952,952,952,952,952,0
20231220,091000,952,952,952,952,952,0
20231220,090900,952,952,952,952,952,0
20231220,090800,952,952,952,952,952,0
20231220,090700,952,952,952,952,952,0
20231220,090600,952,952,952,952,952,0
20231220,090500,952,952,952,952,952,1
20231220,090400,0,830,830,830,830,0
20231220,090300,0,830,830,830,830,0
20231220,090200,0,830,830,830,830,0
20231220,090100,0,830,830,830,830,0
20231220,090000,0,830,830,830,830,0