KissMeData/136660/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201600,24390,1290,1200,1290,1200,11
20231207,201500,24390,1290,1290,1290,1290,0
20231207,201400,24390,1290,1290,1290,1290,0
20231207,201300,24390,1290,1290,1290,1290,0
20231207,201200,24390,1290,1290,1290,1290,0
20231207,201100,24390,1290,1290,1290,1290,0
20231207,201000,24390,1290,1290,1290,1290,0
20231207,200900,24390,1290,1290,1290,1290,0
20231207,200800,24390,1290,1290,1290,1290,0
20231207,200700,24390,1290,1290,1290,1290,0
20231207,200600,24390,1290,1290,1290,1290,0
20231207,200500,24390,1290,1290,1290,1290,0
20231207,200400,24390,1290,1290,1290,1290,0
20231207,200300,24390,1290,1290,1290,1290,0
20231207,200200,24390,1290,1290,1290,1290,0
20231207,200100,24390,1290,1290,1290,1290,0
20231207,200000,24390,1290,1290,1290,1290,0
20231207,195900,24390,1290,1290,1290,1290,0
20231207,195800,24390,1290,1290,1290,1290,0
20231207,195700,24390,1290,1290,1290,1290,0
20231207,195600,24390,1290,1290,1290,1290,0
20231207,195500,24390,1290,1290,1290,1290,0
20231207,195400,24390,1290,1290,1290,1290,0
20231207,195300,24390,1290,1290,1290,1290,0
20231207,195200,24390,1290,1290,1290,1290,0
20231207,195100,24390,1290,1290,1290,1290,0
20231207,195000,24390,1290,1290,1290,1290,0
20231207,194900,24390,1290,1290,1290,1290,0
20231207,194800,24390,1290,1290,1290,1290,0
20231207,194700,24390,1290,1290,1290,1290,0
20231207,194600,24390,1290,1200,1290,1200,11
20231207,194500,24390,1290,1290,1290,1290,0
20231207,194400,24390,1290,1290,1290,1290,0
20231207,194300,24390,1290,1290,1290,1290,0
20231207,194200,24390,1290,1290,1290,1290,0
20231207,194100,24390,1290,1290,1290,1290,0
20231207,194000,24390,1290,1290,1290,1290,0
20231207,193900,24390,1290,1290,1290,1290,0
20231207,193800,24390,1290,1290,1290,1290,0
20231207,193700,24390,1290,1290,1290,1290,0
20231207,193600,24390,1290,1290,1290,1290,0
20231207,193500,24390,1290,1290,1290,1290,0
20231207,193400,24390,1290,1290,1290,1290,0
20231207,193300,24390,1290,1290,1290,1290,0
20231207,193200,24390,1290,1290,1290,1290,0
20231207,193100,24390,1290,1290,1290,1290,0
20231207,193000,24390,1290,1290,1290,1290,0
20231207,192900,24390,1290,1290,1290,1290,0
20231207,192800,24390,1290,1290,1290,1290,0
20231207,192700,24390,1290,1290,1290,1290,0
20231207,192600,24390,1290,1290,1290,1290,0
20231207,192500,24390,1290,1290,1290,1290,0
20231207,192400,24390,1290,1290,1290,1290,0
20231207,192300,24390,1290,1290,1290,1290,0
20231207,192200,24390,1290,1290,1290,1290,0
20231207,192100,24390,1290,1290,1290,1290,0
20231207,192000,24390,1290,1290,1290,1290,0
20231207,191900,24390,1290,1290,1290,1290,0
20231207,191800,24390,1290,1290,1290,1290,0
20231207,191700,24390,1290,1290,1290,1290,0
20231207,191600,24390,1290,1200,1290,1200,11
20231207,191500,24390,1290,1290,1290,1290,0
20231207,191400,24390,1290,1290,1290,1290,0
20231207,191300,24390,1290,1290,1290,1290,0
20231207,191200,24390,1290,1290,1290,1290,0
20231207,191100,24390,1290,1290,1290,1290,0
20231207,191000,24390,1290,1290,1290,1290,0
20231207,190900,24390,1290,1290,1290,1290,0
20231207,190800,24390,1290,1290,1290,1290,0
20231207,190700,24390,1290,1290,1290,1290,0
20231207,190600,24390,1290,1290,1290,1290,0
20231207,190500,24390,1290,1290,1290,1290,0
20231207,190400,24390,1290,1290,1290,1290,0
20231207,190300,24390,1290,1290,1290,1290,0
20231207,190200,24390,1290,1290,1290,1290,0
20231207,190100,24390,1290,1290,1290,1290,0
20231207,190000,24390,1290,1290,1290,1290,0
20231207,185900,24390,1290,1290,1290,1290,0
20231207,185800,24390,1290,1290,1290,1290,0
20231207,185700,24390,1290,1290,1290,1290,0
20231207,185600,24390,1290,1290,1290,1290,0
20231207,185500,24390,1290,1290,1290,1290,0
20231207,185400,24390,1290,1290,1290,1290,0
20231207,185300,24390,1290,1290,1290,1290,0
20231207,185200,24390,1290,1290,1290,1290,0
20231207,185100,24390,1290,1290,1290,1290,0
20231207,185000,24390,1290,1290,1290,1290,0
20231207,184900,24390,1290,1290,1290,1290,0
20231207,184800,24390,1290,1290,1290,1290,0
20231207,184700,24390,1290,1290,1290,1290,0
20231207,184600,24390,1290,1200,1290,1200,11
20231207,184500,24390,1290,1290,1290,1290,0
20231207,184400,24390,1290,1290,1290,1290,0
20231207,184300,24390,1290,1290,1290,1290,0
20231207,184200,24390,1290,1290,1290,1290,0
20231207,184100,24390,1290,1290,1290,1290,0
20231207,184000,24390,1290,1290,1290,1290,0
20231207,183900,24390,1290,1290,1290,1290,0
20231207,183800,24390,1290,1290,1290,1290,0
20231207,183700,24390,1290,1290,1290,1290,0
20231207,183600,24390,1290,1290,1290,1290,0
20231207,183500,24390,1290,1290,1290,1290,0
20231207,183400,24390,1290,1290,1290,1290,0
20231207,183300,24390,1290,1290,1290,1290,0
20231207,183200,24390,1290,1290,1290,1290,0
20231207,183100,24390,1290,1290,1290,1290,0
20231207,183000,24390,1290,1290,1290,1290,0
20231207,182900,24390,1290,1290,1290,1290,0
20231207,182800,24390,1290,1290,1290,1290,0
20231207,182700,24390,1290,1290,1290,1290,0
20231207,182600,24390,1290,1290,1290,1290,0
20231207,182500,24390,1290,1290,1290,1290,0
20231207,182400,24390,1290,1290,1290,1290,0
20231207,182300,24390,1290,1290,1290,1290,0
20231207,182200,24390,1290,1290,1290,1290,0
20231207,182100,24390,1290,1290,1290,1290,0
20231207,182000,24390,1290,1290,1290,1290,0
20231207,181900,24390,1290,1290,1290,1290,0
20231207,181800,24390,1290,1290,1290,1290,0
20231207,181700,24390,1290,1290,1290,1290,0
20231207,181600,24390,1290,1200,1290,1200,11
20231207,181500,24390,1290,1290,1290,1290,0
20231207,181400,24390,1290,1290,1290,1290,0
20231207,181300,24390,1290,1290,1290,1290,0
20231207,181200,24390,1290,1290,1290,1290,0
20231207,181100,24390,1290,1290,1290,1290,0
20231207,181000,24390,1290,1290,1290,1290,0
20231207,180900,24390,1290,1290,1290,1290,0
20231207,180800,24390,1290,1290,1290,1290,0
20231207,180700,24390,1290,1290,1290,1290,0
20231207,180600,24390,1290,1290,1290,1290,0
20231207,180500,24390,1290,1290,1290,1290,0
20231207,180400,24390,1290,1290,1290,1290,0
20231207,180300,24390,1290,1290,1290,1290,0
20231207,180200,24390,1290,1290,1290,1290,0
20231207,180100,24390,1290,1290,1290,1290,0
20231207,180000,24390,1290,1290,1290,1290,0
20231207,175900,24390,1290,1290,1290,1290,0
20231207,175800,24390,1290,1290,1290,1290,0
20231207,175700,24390,1290,1290,1290,1290,0
20231207,175600,24390,1290,1290,1290,1290,0
20231207,175500,24390,1290,1290,1290,1290,0
20231207,175400,24390,1290,1290,1290,1290,0
20231207,175300,24390,1290,1290,1290,1290,0
20231207,175200,24390,1290,1290,1290,1290,0
20231207,175100,24390,1290,1290,1290,1290,0
20231207,175000,24390,1290,1290,1290,1290,0
20231207,174900,24390,1290,1290,1290,1290,0
20231207,174800,24390,1290,1290,1290,1290,0
20231207,174700,24390,1290,1290,1290,1290,0
20231207,174600,24390,1290,1200,1290,1200,11
20231207,174500,24390,1290,1290,1290,1290,0
20231207,174400,24390,1290,1290,1290,1290,0
20231207,174300,24390,1290,1290,1290,1290,0
20231207,174200,24390,1290,1290,1290,1290,0
20231207,174100,24390,1290,1290,1290,1290,0
20231207,174000,24390,1290,1290,1290,1290,0
20231207,173900,24390,1290,1290,1290,1290,0
20231207,173800,24390,1290,1290,1290,1290,0
20231207,173700,24390,1290,1290,1290,1290,0
20231207,173600,24390,1290,1290,1290,1290,0
20231207,173500,24390,1290,1290,1290,1290,0
20231207,173400,24390,1290,1290,1290,1290,0
20231207,173300,24390,1290,1290,1290,1290,0
20231207,173200,24390,1290,1290,1290,1290,0
20231207,173100,24390,1290,1290,1290,1290,0
20231207,173000,24390,1290,1290,1290,1290,0
20231207,172900,24390,1290,1290,1290,1290,0
20231207,172800,24390,1290,1290,1290,1290,0
20231207,172700,24390,1290,1290,1290,1290,0
20231207,172600,24390,1290,1290,1290,1290,0
20231207,172500,24390,1290,1290,1290,1290,0
20231207,172400,24390,1290,1290,1290,1290,0
20231207,172300,24390,1290,1290,1290,1290,0
20231207,172200,24390,1290,1290,1290,1290,0
20231207,172100,24390,1290,1290,1290,1290,0
20231207,172000,24390,1290,1290,1290,1290,0
20231207,171900,24390,1290,1290,1290,1290,0
20231207,171800,24390,1290,1290,1290,1290,0
20231207,171700,24390,1290,1290,1290,1290,0
20231207,171600,24390,1290,1200,1290,1200,11
20231207,171500,24390,1290,1290,1290,1290,0
20231207,171400,24390,1290,1290,1290,1290,0
20231207,171300,24390,1290,1290,1290,1290,0
20231207,171200,24390,1290,1290,1290,1290,0
20231207,171100,24390,1290,1290,1290,1290,0
20231207,171000,24390,1290,1290,1290,1290,0
20231207,170900,24390,1290,1290,1290,1290,0
20231207,170800,24390,1290,1290,1290,1290,0
20231207,170700,24390,1290,1290,1290,1290,0
20231207,170600,24390,1290,1290,1290,1290,0
20231207,170500,24390,1290,1290,1290,1290,0
20231207,170400,24390,1290,1290,1290,1290,0
20231207,170300,24390,1290,1290,1290,1290,0
20231207,170200,24390,1290,1290,1290,1290,0
20231207,170100,24390,1290,1290,1290,1290,0
20231207,170000,24390,1290,1290,1290,1290,0
20231207,165900,24390,1290,1290,1290,1290,0
20231207,165800,24390,1290,1290,1290,1290,0
20231207,165700,24390,1290,1290,1290,1290,0
20231207,165600,24390,1290,1290,1290,1290,0
20231207,165500,24390,1290,1290,1290,1290,0
20231207,165400,24390,1290,1290,1290,1290,0
20231207,165300,24390,1290,1290,1290,1290,0
20231207,165200,24390,1290,1290,1290,1290,0
20231207,165100,24390,1290,1290,1290,1290,0
20231207,165000,24390,1290,1290,1290,1290,0
20231207,164900,24390,1290,1290,1290,1290,0
20231207,164800,24390,1290,1290,1290,1290,0
20231207,164700,24390,1290,1290,1290,1290,0
20231207,164600,24390,1290,1200,1290,1200,11
20231207,164500,24390,1290,1290,1290,1290,0
20231207,164400,24390,1290,1290,1290,1290,0
20231207,164300,24390,1290,1290,1290,1290,0
20231207,164200,24390,1290,1290,1290,1290,0
20231207,164100,24390,1290,1290,1290,1290,0
20231207,164000,24390,1290,1290,1290,1290,0
20231207,163900,24390,1290,1290,1290,1290,0
20231207,163800,24390,1290,1290,1290,1290,0
20231207,163700,24390,1290,1290,1290,1290,0
20231207,163600,24390,1290,1290,1290,1290,0
20231207,163500,24390,1290,1290,1290,1290,0
20231207,163400,24390,1290,1290,1290,1290,0
20231207,163300,24390,1290,1290,1290,1290,0
20231207,163200,24390,1290,1290,1290,1290,0
20231207,163100,24390,1290,1290,1290,1290,0
20231207,163000,24390,1290,1290,1290,1290,0
20231207,162900,24390,1290,1290,1290,1290,0
20231207,162800,24390,1290,1290,1290,1290,0
20231207,162700,24390,1290,1290,1290,1290,0
20231207,162600,24390,1290,1290,1290,1290,0
20231207,162500,24390,1290,1290,1290,1290,0
20231207,162400,24390,1290,1290,1290,1290,0
20231207,162300,24390,1290,1290,1290,1290,0
20231207,162200,24390,1290,1290,1290,1290,0
20231207,162100,24390,1290,1290,1290,1290,0
20231207,162000,24390,1290,1290,1290,1290,0
20231207,161900,24390,1290,1290,1290,1290,0
20231207,161800,24390,1290,1290,1290,1290,0
20231207,161700,24390,1290,1290,1290,1290,0
20231207,161600,24390,1290,1200,1290,1200,11
20231207,161500,24390,1290,1290,1290,1290,0
20231207,161400,24390,1290,1290,1290,1290,0
20231207,161300,24390,1290,1290,1290,1290,0
20231207,161200,24390,1290,1290,1290,1290,0
20231207,161100,24390,1290,1290,1290,1290,0
20231207,161000,24390,1290,1290,1290,1290,0
20231207,160900,24390,1290,1290,1290,1290,0
20231207,160800,24390,1290,1290,1290,1290,0
20231207,160700,24390,1290,1290,1290,1290,0
20231207,160600,24390,1290,1290,1290,1290,0
20231207,160500,24390,1290,1290,1290,1290,0
20231207,160400,24390,1290,1290,1290,1290,0
20231207,160300,24390,1290,1290,1290,1290,0
20231207,160200,24390,1290,1290,1290,1290,0
20231207,160100,24390,1290,1290,1290,1290,0
20231207,160000,24390,1290,1290,1290,1290,0
20231207,155900,24390,1290,1290,1290,1290,0
20231207,155800,24390,1290,1290,1290,1290,0
20231207,155700,24390,1290,1290,1290,1290,0
20231207,155600,24390,1290,1290,1290,1290,0
20231207,155500,24390,1290,1290,1290,1290,0
20231207,155400,24390,1290,1290,1290,1290,0
20231207,155300,24390,1290,1290,1290,1290,0
20231207,155200,24390,1290,1290,1290,1290,0
20231207,155100,24390,1290,1290,1290,1290,0
20231207,155000,24390,1290,1290,1290,1290,0
20231207,154900,24390,1290,1290,1290,1290,0
20231207,154800,24390,1290,1290,1290,1290,0
20231207,154700,24390,1290,1290,1290,1290,0
20231207,154600,24390,1290,1200,1290,1200,11
20231207,154500,24390,1290,1290,1290,1290,0
20231207,154400,24390,1290,1290,1290,1290,0
20231207,154300,24390,1290,1290,1290,1290,0
20231207,154200,24390,1290,1290,1290,1290,0
20231207,154100,24390,1290,1290,1290,1290,0
20231207,154000,24390,1290,1290,1290,1290,0
20231207,153900,24390,1290,1290,1290,1290,0
20231207,153800,24390,1290,1290,1290,1290,0
20231207,153700,24390,1290,1290,1290,1290,0
20231207,153600,24390,1290,1290,1290,1290,0
20231207,153500,24390,1290,1290,1290,1290,0
20231207,153400,24390,1290,1290,1290,1290,0
20231207,153300,24390,1290,1290,1290,1290,0
20231207,153200,24390,1290,1290,1290,1290,0
20231207,153100,24390,1290,1290,1290,1290,0
20231207,153000,24390,1290,1290,1290,1290,0
20231207,152900,24390,1290,1290,1290,1290,0
20231207,152800,24390,1290,1290,1290,1290,0
20231207,152700,24390,1290,1290,1290,1290,0
20231207,152600,24390,1290,1290,1290,1290,0
20231207,152500,24390,1290,1290,1290,1290,0
20231207,152400,24390,1290,1290,1290,1290,0
20231207,152300,24390,1290,1290,1290,1290,0
20231207,152200,24390,1290,1290,1290,1290,0
20231207,152100,24390,1290,1290,1290,1290,0
20231207,152000,24390,1290,1290,1290,1290,0
20231207,151900,24390,1290,1290,1290,1290,0
20231207,151800,24390,1290,1290,1290,1290,0
20231207,151700,24390,1290,1290,1290,1290,0
20231207,151600,24390,1290,1290,1290,1290,0
20231207,151500,24390,1290,1290,1290,1290,0
20231207,151400,24390,1290,1290,1290,1290,0
20231207,151300,24390,1290,1290,1290,1290,0
20231207,151200,24390,1290,1290,1290,1290,0
20231207,151100,24390,1290,1290,1290,1290,0
20231207,151000,24390,1290,1290,1290,1290,0
20231207,150900,24390,1290,1290,1290,1290,0
20231207,150800,24390,1290,1290,1290,1290,0
20231207,150700,24390,1290,1290,1290,1290,0
20231207,150600,24390,1290,1290,1290,1290,0
20231207,150500,24390,1290,1290,1290,1290,0
20231207,150400,24390,1290,1290,1290,1290,0
20231207,150300,24390,1290,1290,1290,1290,0
20231207,150200,24390,1290,1290,1290,1290,0
20231207,150100,24390,1290,1290,1290,1290,0
20231207,150000,24390,1290,1290,1290,1290,0
20231207,145900,24390,1290,1290,1290,1290,0
20231207,145800,24390,1290,1290,1290,1290,0
20231207,145700,24390,1290,1290,1290,1290,0
20231207,145600,24390,1290,1290,1290,1290,0
20231207,145500,24390,1290,1290,1290,1290,0
20231207,145400,24390,1290,1290,1290,1290,0
20231207,145300,24390,1290,1290,1290,1290,0
20231207,145200,24390,1290,1290,1290,1290,0
20231207,145100,24390,1290,1290,1290,1290,0
20231207,145000,24390,1290,1290,1290,1290,0
20231207,144900,24390,1290,1290,1290,1290,0
20231207,144800,24390,1290,1290,1290,1290,0
20231207,144700,24390,1290,1290,1290,1290,0
20231207,144600,24390,1290,1290,1290,1290,0
20231207,144500,24390,1290,1290,1290,1290,0
20231207,144400,24390,1290,1290,1290,1290,0
20231207,144300,24390,1290,1290,1290,1290,0
20231207,144200,24390,1290,1290,1290,1290,0
20231207,144100,24390,1290,1290,1290,1290,0
20231207,144000,24390,1290,1290,1290,1290,0
20231207,143900,24390,1290,1290,1290,1290,0
20231207,143800,24390,1290,1290,1290,1290,0
20231207,143700,24390,1290,1290,1290,1290,0
20231207,143600,24390,1290,1290,1290,1290,0
20231207,143500,24390,1290,1290,1290,1290,0
20231207,143400,24390,1290,1290,1290,1290,0
20231207,143300,24390,1290,1290,1290,1290,0
20231207,143200,24390,1290,1290,1290,1290,0
20231207,143100,24390,1290,1290,1290,1290,0
20231207,143000,24390,1290,1290,1290,1290,0
20231207,142900,24390,1290,1290,1290,1290,0
20231207,142800,24390,1290,1290,1290,1290,0
20231207,142700,24390,1290,1290,1290,1290,0
20231207,142600,24390,1290,1290,1290,1290,0
20231207,142500,24390,1290,1290,1290,1290,0
20231207,142400,24390,1290,1290,1290,1290,0
20231207,142300,24390,1290,1290,1290,1290,0
20231207,142200,24390,1290,1290,1290,1290,0
20231207,142100,24390,1290,1290,1290,1290,0
20231207,142000,24390,1290,1290,1290,1290,0
20231207,141900,24390,1290,1290,1290,1290,0
20231207,141800,24390,1290,1290,1290,1290,0
20231207,141700,24390,1290,1290,1290,1290,0
20231207,141600,24390,1290,1290,1290,1290,0
20231207,141500,24390,1290,1290,1290,1290,0
20231207,141400,24390,1290,1290,1290,1290,0
20231207,141300,24390,1290,1290,1290,1290,0
20231207,141200,24390,1290,1290,1290,1290,0
20231207,141100,24390,1290,1290,1290,1290,0
20231207,141000,24390,1290,1290,1290,1290,0
20231207,140900,24390,1290,1290,1290,1290,0
20231207,140800,24390,1290,1290,1290,1290,0
20231207,140700,24390,1290,1290,1290,1290,0
20231207,140600,24390,1290,1290,1290,1290,0
20231207,140500,24390,1290,1290,1290,1290,0
20231207,140400,24390,1290,1290,1290,1290,0
20231207,140300,24390,1290,1290,1290,1290,0
20231207,140200,24390,1290,1290,1290,1290,0
20231207,140100,24390,1290,1290,1290,1290,0
20231207,140000,24390,1290,1290,1290,1290,0
20231207,135900,24390,1290,1290,1290,1290,0
20231207,135800,24390,1290,1290,1290,1290,0
20231207,135700,24390,1290,1290,1290,1290,0
20231207,135600,24390,1290,1290,1290,1290,0
20231207,135500,24390,1290,1290,1290,1290,0
20231207,135400,24390,1290,1290,1290,1290,0
20231207,135300,24390,1290,1290,1290,1290,0
20231207,135200,24390,1290,1290,1290,1290,0
20231207,135100,24390,1290,1290,1290,1290,0
20231207,135000,24390,1290,1290,1290,1290,0
20231207,134900,24390,1290,1290,1290,1290,0
20231207,134800,24390,1290,1290,1290,1290,0
20231207,134700,24390,1290,1290,1290,1290,0
20231207,134600,24390,1290,1290,1290,1290,0
20231207,134500,24390,1290,1290,1290,1290,0
20231207,134400,24390,1290,1290,1290,1290,0
20231207,134300,24390,1290,1290,1290,1290,0
20231207,134200,24390,1290,1290,1290,1290,0
20231207,134100,24390,1290,1290,1290,1290,0
20231207,134000,24390,1290,1290,1290,1290,0
20231207,133900,24390,1290,1290,1290,1290,0
20231207,133800,24390,1290,1290,1290,1290,0
20231207,133700,24390,1290,1290,1290,1290,0
20231207,133600,24390,1290,1290,1290,1290,0
20231207,133500,24390,1290,1290,1290,1290,0
20231207,133400,24390,1290,1290,1290,1290,0
20231207,133300,24390,1290,1290,1290,1290,0
20231207,133200,24390,1290,1290,1290,1290,0
20231207,133100,24390,1290,1290,1290,1290,0
20231207,133000,24390,1290,1290,1290,1290,0
20231207,132900,24390,1290,1290,1290,1290,0
20231207,132800,24390,1290,1290,1290,1290,0
20231207,132700,24390,1290,1290,1290,1290,0
20231207,132600,24390,1290,1290,1290,1290,0
20231207,132500,24390,1290,1290,1290,1290,0
20231207,132400,24390,1290,1290,1290,1290,0
20231207,132300,24390,1290,1290,1290,1290,0
20231207,132200,24390,1290,1290,1290,1290,0
20231207,132100,24390,1290,1290,1290,1290,0
20231207,132000,24390,1290,1290,1290,1290,0
20231207,131900,24390,1290,1290,1290,1290,0
20231207,131800,24390,1290,1290,1290,1290,0
20231207,131700,24390,1290,1290,1290,1290,0
20231207,131600,24390,1290,1290,1290,1290,0
20231207,131500,24390,1290,1290,1290,1290,0
20231207,131400,24390,1290,1290,1290,1290,0
20231207,131300,24390,1290,1290,1290,1290,0
20231207,131200,24390,1290,1290,1290,1290,0
20231207,131100,24390,1290,1290,1290,1290,0
20231207,131000,24390,1290,1290,1290,1290,0
20231207,130900,24390,1290,1290,1290,1290,0
20231207,130800,24390,1290,1290,1290,1290,0
20231207,130700,24390,1290,1290,1290,1290,0
20231207,130600,24390,1290,1290,1290,1290,0
20231207,130500,24390,1290,1290,1290,1290,0
20231207,130400,24390,1290,1290,1290,1290,0
20231207,130300,24390,1290,1290,1290,1290,0
20231207,130200,24390,1290,1290,1290,1290,0
20231207,130100,24390,1290,1290,1290,1290,0
20231207,130000,24390,1290,1290,1290,1290,0
20231207,125900,24390,1290,1290,1290,1290,0
20231207,125800,24390,1290,1290,1290,1290,0
20231207,125700,24390,1290,1290,1290,1290,0
20231207,125600,24390,1290,1290,1290,1290,0
20231207,125500,24390,1290,1290,1290,1290,0
20231207,125400,24390,1290,1290,1290,1290,0
20231207,125300,24390,1290,1290,1290,1290,0
20231207,125200,24390,1290,1290,1290,1290,0
20231207,125100,24390,1290,1290,1290,1290,0
20231207,125000,24390,1290,1290,1290,1290,0
20231207,124900,24390,1290,1290,1290,1290,0
20231207,124800,24390,1290,1290,1290,1290,0
20231207,124700,24390,1290,1290,1290,1290,0
20231207,124600,24390,1290,1290,1290,1290,0
20231207,124500,24390,1290,1290,1290,1290,0
20231207,124400,24390,1290,1290,1290,1290,0
20231207,124300,24390,1290,1290,1290,1290,0
20231207,124200,24390,1290,1290,1290,1290,0
20231207,124100,24390,1290,1290,1290,1290,0
20231207,124000,24390,1290,1290,1290,1290,0
20231207,123900,24390,1290,1290,1290,1290,0
20231207,123800,24390,1290,1290,1290,1290,0
20231207,123700,24390,1290,1290,1290,1290,0
20231207,123600,24390,1290,1290,1290,1290,0
20231207,123500,24390,1290,1290,1290,1290,0
20231207,123400,24390,1290,1290,1290,1290,0
20231207,123300,24390,1290,1290,1290,1290,0
20231207,123200,24390,1290,1290,1290,1290,0
20231207,123100,24390,1290,1290,1290,1290,0
20231207,123000,24390,1290,1290,1290,1290,0
20231207,122900,24390,1290,1290,1290,1290,0
20231207,122800,24390,1290,1290,1290,1290,0
20231207,122700,24390,1290,1290,1290,1290,0
20231207,122600,24390,1290,1290,1290,1290,0
20231207,122500,24390,1290,1290,1290,1290,0
20231207,122400,24390,1290,1290,1290,1290,0
20231207,122300,24390,1290,1290,1290,1290,0
20231207,122200,24390,1290,1290,1290,1290,0
20231207,122100,24390,1290,1290,1290,1290,0
20231207,122000,24390,1290,1290,1290,1290,0
20231207,121900,24390,1290,1290,1290,1290,0
20231207,121800,24390,1290,1290,1290,1290,0
20231207,121700,24390,1290,1290,1290,1290,0
20231207,121600,24390,1290,1290,1290,1290,0
20231207,121500,24390,1290,1290,1290,1290,0
20231207,121400,24390,1290,1290,1290,1290,0
20231207,121300,24390,1290,1290,1290,1290,0
20231207,121200,24390,1290,1290,1290,1290,0
20231207,121100,24390,1290,1290,1290,1290,0
20231207,121000,24390,1290,1290,1290,1290,0
20231207,120900,24390,1290,1290,1290,1290,0
20231207,120800,24390,1290,1290,1290,1290,0
20231207,120700,24390,1290,1290,1290,1290,0
20231207,120600,24390,1290,1290,1290,1290,0
20231207,120500,24390,1290,1290,1290,1290,0
20231207,120400,24390,1290,1290,1290,1290,0
20231207,120300,24390,1290,1290,1290,1290,0
20231207,120200,24390,1290,1290,1290,1290,0
20231207,120100,24390,1290,1290,1290,1290,0
20231207,120000,24390,1290,1290,1290,1290,0
20231207,115900,24390,1290,1290,1290,1290,0
20231207,115800,24390,1290,1290,1290,1290,0
20231207,115700,24390,1290,1290,1290,1290,0
20231207,115600,24390,1290,1290,1290,1290,0
20231207,115500,24390,1290,1290,1290,1290,0
20231207,115400,24390,1290,1290,1290,1290,0
20231207,115300,24390,1290,1290,1290,1290,0
20231207,115200,24390,1290,1290,1290,1290,0
20231207,115100,24390,1290,1290,1290,1290,0
20231207,115000,24390,1290,1290,1290,1290,0
20231207,114900,24390,1290,1290,1290,1290,0
20231207,114800,24390,1290,1290,1290,1290,0
20231207,114700,24390,1290,1290,1290,1290,0
20231207,114600,24390,1290,1290,1290,1290,0
20231207,114500,24390,1290,1290,1290,1290,0
20231207,114400,24390,1290,1290,1290,1290,0
20231207,114300,24390,1290,1290,1290,1290,0
20231207,114200,24390,1290,1290,1290,1290,0
20231207,114100,24390,1290,1290,1290,1290,0
20231207,114000,24390,1290,1290,1290,1290,0
20231207,113900,24390,1290,1290,1290,1290,0
20231207,113800,24390,1290,1290,1290,1290,0
20231207,113700,24390,1290,1290,1290,1290,0
20231207,113600,24390,1290,1290,1290,1290,0
20231207,113500,24390,1290,1290,1290,1290,0
20231207,113400,24390,1290,1290,1290,1290,0
20231207,113300,24390,1290,1290,1290,1290,0
20231207,113200,24390,1290,1290,1290,1290,0
20231207,113100,24390,1290,1290,1290,1290,0
20231207,113000,24390,1290,1290,1290,1290,0
20231207,112900,24390,1290,1290,1290,1290,0
20231207,112800,24390,1290,1290,1290,1290,0
20231207,112700,24390,1290,1290,1290,1290,0
20231207,112600,24390,1290,1290,1290,1290,0
20231207,112500,24390,1290,1290,1290,1290,0
20231207,112400,24390,1290,1290,1290,1290,0
20231207,112300,24390,1290,1290,1290,1290,0
20231207,112200,24390,1290,1290,1290,1290,0
20231207,112100,24390,1290,1290,1290,1290,0
20231207,112000,24390,1290,1290,1290,1290,0
20231207,111900,24390,1290,1290,1290,1290,0
20231207,111800,24390,1290,1290,1290,1290,0
20231207,111700,24390,1290,1290,1290,1290,0
20231207,111600,24390,1290,1290,1290,1290,0
20231207,111500,24390,1290,1290,1290,1290,0
20231207,111400,24390,1290,1290,1290,1290,0
20231207,111300,24390,1290,1290,1290,1290,0
20231207,111200,24390,1290,1290,1290,1290,0
20231207,111100,24390,1290,1290,1290,1290,0
20231207,111000,24390,1290,1290,1290,1290,0
20231207,110900,24390,1290,1290,1290,1290,0
20231207,110800,24390,1290,1290,1290,1290,0
20231207,110700,24390,1290,1290,1290,1290,0
20231207,110600,24390,1290,1290,1290,1290,0
20231207,110500,24390,1290,1290,1290,1290,0
20231207,110400,24390,1290,1290,1290,1290,0
20231207,110300,24390,1290,1290,1290,1290,0
20231207,110200,24390,1290,1290,1290,1290,0
20231207,110100,24390,1290,1290,1290,1290,0
20231207,110000,24390,1290,1290,1290,1290,0
20231207,105900,24390,1290,1290,1290,1290,0
20231207,105800,24390,1290,1290,1290,1290,0
20231207,105700,24390,1290,1290,1290,1290,0
20231207,105600,24390,1290,1290,1290,1290,0
20231207,105500,24390,1290,1290,1290,1290,0
20231207,105400,24390,1290,1290,1290,1290,0
20231207,105300,24390,1290,1290,1290,1290,0
20231207,105200,24390,1290,1290,1290,1290,0
20231207,105100,24390,1290,1290,1290,1290,0
20231207,105000,24390,1290,1290,1290,1290,0
20231207,104900,24390,1290,1290,1290,1290,0
20231207,104800,24390,1290,1290,1290,1290,0
20231207,104700,24390,1290,1290,1290,1290,0
20231207,104600,24390,1290,1290,1290,1290,0
20231207,104500,24390,1290,1290,1290,1290,0
20231207,104400,24390,1290,1290,1290,1290,0
20231207,104300,24390,1290,1290,1290,1290,0
20231207,104200,24390,1290,1290,1290,1290,0
20231207,104100,24390,1290,1290,1290,1290,0
20231207,104000,24390,1290,1290,1290,1290,0
20231207,103900,24390,1290,1290,1290,1290,0
20231207,103800,24390,1290,1290,1290,1290,0
20231207,103700,24390,1290,1290,1290,1290,0
20231207,103600,24390,1290,1290,1290,1290,0
20231207,103500,24390,1290,1290,1290,1290,0
20231207,103400,24390,1290,1290,1290,1290,0
20231207,103300,24390,1290,1290,1290,1290,0
20231207,103200,24390,1290,1290,1290,1290,0
20231207,103100,24390,1290,1290,1290,1290,0
20231207,103000,24390,1290,1290,1290,1290,0
20231207,102900,24390,1290,1290,1290,1290,0
20231207,102800,24390,1290,1290,1290,1290,0
20231207,102700,24390,1290,1290,1290,1290,0
20231207,102600,24390,1290,1290,1290,1290,0
20231207,102500,24390,1290,1290,1290,1290,0
20231207,102400,24390,1290,1290,1290,1290,0
20231207,102300,24390,1290,1290,1290,1290,0
20231207,102200,24390,1290,1290,1290,1290,0
20231207,102100,24390,1290,1290,1290,1290,0
20231207,102000,24390,1290,1290,1290,1290,0
20231207,101900,24390,1290,1290,1290,1290,0
20231207,101800,24390,1290,1290,1290,1290,0
20231207,101700,24390,1290,1290,1290,1290,0
20231207,101600,24390,1290,1290,1290,1290,0
20231207,101500,24390,1290,1290,1290,1290,0
20231207,101400,24390,1290,1290,1290,1290,0
20231207,101300,24390,1290,1290,1290,1290,0
20231207,101200,24390,1290,1290,1290,1290,0
20231207,101100,24390,1290,1290,1290,1290,0
20231207,101000,24390,1290,1290,1290,1290,0
20231207,100900,24390,1290,1290,1290,1290,0
20231207,100800,24390,1290,1290,1290,1290,0
20231207,100700,24390,1290,1290,1290,1290,0
20231207,100600,24390,1290,1290,1290,1290,0
20231207,100500,24390,1290,1290,1290,1290,0
20231207,100400,24390,1290,1290,1290,1290,0
20231207,100300,24390,1290,1290,1290,1290,0
20231207,100200,24390,1290,1290,1290,1290,0
20231207,100100,24390,1290,1290,1290,1290,0
20231207,100000,24390,1290,1290,1290,1290,0
20231207,095900,24390,1290,1200,1290,1200,11
20231207,095800,11100,1110,1110,1110,1110,0
20231207,095700,11100,1110,1110,1110,1110,0
20231207,095600,11100,1110,1110,1110,1110,0
20231207,095500,11100,1110,1110,1110,1110,0
20231207,095400,11100,1110,1110,1110,1110,0
20231207,095300,11100,1110,1110,1110,1110,0
20231207,095200,11100,1110,1110,1110,1110,0
20231207,095100,11100,1110,1110,1110,1110,0
20231207,095000,11100,1110,1110,1110,1110,0
20231207,094900,11100,1110,1110,1110,1110,0
20231207,094800,11100,1110,1110,1110,1110,0
20231207,094700,11100,1110,1110,1110,1110,0
20231207,094600,11100,1110,1110,1110,1110,0
20231207,094500,11100,1110,1110,1110,1110,0
20231207,094400,11100,1110,1110,1110,1110,0
20231207,094300,11100,1110,1110,1110,1110,0
20231207,094200,11100,1110,1110,1110,1110,0
20231207,094100,11100,1110,1110,1110,1110,0
20231207,094000,11100,1110,1110,1110,1110,0
20231207,093900,11100,1110,1110,1110,1110,0
20231207,093800,11100,1110,1110,1110,1110,0
20231207,093700,11100,1110,1110,1110,1110,0
20231207,093600,11100,1110,1110,1110,1110,0
20231207,093500,11100,1110,1110,1110,1110,0
20231207,093400,11100,1110,1110,1110,1110,0
20231207,093300,11100,1110,1110,1110,1110,0
20231207,093200,11100,1110,1110,1110,1110,0
20231207,093100,11100,1110,1110,1110,1110,0
20231207,093000,11100,1110,1110,1110,1110,0
20231207,092900,11100,1110,1110,1110,1110,0
20231207,092800,11100,1110,1110,1110,1110,0
20231207,092700,11100,1110,1110,1110,1110,0
20231207,092600,11100,1110,1110,1110,1110,0
20231207,092500,11100,1110,1110,1110,1110,0
20231207,092400,11100,1110,1110,1110,1110,0
20231207,092300,11100,1110,1110,1110,1110,0
20231207,092200,11100,1110,1110,1110,1110,0
20231207,092100,11100,1110,1110,1110,1110,0
20231207,092000,11100,1110,1110,1110,1110,0
20231207,091900,11100,1110,1110,1110,1110,0
20231207,091800,11100,1110,1110,1110,1110,0
20231207,091700,11100,1110,1110,1110,1110,0
20231207,091600,11100,1110,1110,1110,1110,0
20231207,091500,11100,1110,1110,1110,1110,0
20231207,091400,11100,1110,1110,1110,1110,0
20231207,091300,11100,1110,1110,1110,1110,0
20231207,091200,11100,1110,1110,1110,1110,0
20231207,091100,11100,1110,1110,1110,1110,0
20231207,091000,11100,1110,1110,1110,1110,0
20231207,090900,11100,1110,1110,1110,1110,0
20231207,090800,11100,1110,1110,1110,1110,0
20231207,090700,11100,1110,1110,1110,1110,0
20231207,090600,11100,1110,1110,1110,1110,0
20231207,090500,11100,1110,1110,1110,1110,0
20231207,090400,11100,1110,1110,1110,1110,0
20231207,090300,11100,1110,1110,1110,1110,9
20231207,090200,1110,1110,1110,1110,1110,0
20231207,090100,1110,1110,1110,1110,1110,1
20231207,090000,0,1300,1300,1300,1300,0