KissMeData/266470/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204600,945129,345,345,345,345,300
20231227,204500,945129,345,345,345,345,0
20231227,204400,945129,345,345,345,345,0
20231227,204300,945129,345,345,345,345,0
20231227,204200,945129,345,345,345,345,0
20231227,204100,945129,345,345,345,345,0
20231227,204000,945129,345,345,345,345,0
20231227,203900,945129,345,345,345,345,0
20231227,203800,945129,345,345,345,345,0
20231227,203700,945129,345,345,345,345,0
20231227,203600,945129,345,345,345,345,0
20231227,203500,945129,345,345,345,345,0
20231227,203400,945129,345,345,345,345,0
20231227,203300,945129,345,345,345,345,0
20231227,203200,945129,345,345,345,345,0
20231227,203100,945129,345,345,345,345,0
20231227,203000,945129,345,345,345,345,0
20231227,202900,945129,345,345,345,345,0
20231227,202800,945129,345,345,345,345,0
20231227,202700,945129,345,345,345,345,0
20231227,202600,945129,345,345,345,345,0
20231227,202500,945129,345,345,345,345,0
20231227,202400,945129,345,345,345,345,0
20231227,202300,945129,345,345,345,345,0
20231227,202200,945129,345,345,345,345,0
20231227,202100,945129,345,345,345,345,0
20231227,202000,945129,345,345,345,345,0
20231227,201900,945129,345,345,345,345,0
20231227,201800,945129,345,345,345,345,0
20231227,201700,945129,345,345,345,345,0
20231227,201600,945129,345,345,345,345,300
20231227,201500,945129,345,345,345,345,0
20231227,201400,945129,345,345,345,345,0
20231227,201300,945129,345,345,345,345,0
20231227,201200,945129,345,345,345,345,0
20231227,201100,945129,345,345,345,345,0
20231227,201000,945129,345,345,345,345,0
20231227,200900,945129,345,345,345,345,0
20231227,200800,945129,345,345,345,345,0
20231227,200700,945129,345,345,345,345,0
20231227,200600,945129,345,345,345,345,0
20231227,200500,945129,345,345,345,345,0
20231227,200400,945129,345,345,345,345,0
20231227,200300,945129,345,345,345,345,0
20231227,200200,945129,345,345,345,345,0
20231227,200100,945129,345,345,345,345,0
20231227,200000,945129,345,345,345,345,0
20231227,195900,945129,345,345,345,345,0
20231227,195800,945129,345,345,345,345,0
20231227,195700,945129,345,345,345,345,0
20231227,195600,945129,345,345,345,345,0
20231227,195500,945129,345,345,345,345,0
20231227,195400,945129,345,345,345,345,0
20231227,195300,945129,345,345,345,345,0
20231227,195200,945129,345,345,345,345,0
20231227,195100,945129,345,345,345,345,0
20231227,195000,945129,345,345,345,345,0
20231227,194900,945129,345,345,345,345,0
20231227,194800,945129,345,345,345,345,0
20231227,194700,945129,345,345,345,345,0
20231227,194600,945129,345,345,345,345,300
20231227,194500,945129,345,345,345,345,0
20231227,194400,945129,345,345,345,345,0
20231227,194300,945129,345,345,345,345,0
20231227,194200,945129,345,345,345,345,0
20231227,194100,945129,345,345,345,345,0
20231227,194000,945129,345,345,345,345,0
20231227,193900,945129,345,345,345,345,0
20231227,193800,945129,345,345,345,345,0
20231227,193700,945129,345,345,345,345,0
20231227,193600,945129,345,345,345,345,0
20231227,193500,945129,345,345,345,345,0
20231227,193400,945129,345,345,345,345,0
20231227,193300,945129,345,345,345,345,0
20231227,193200,945129,345,345,345,345,0
20231227,193100,945129,345,345,345,345,0
20231227,193000,945129,345,345,345,345,0
20231227,192900,945129,345,345,345,345,0
20231227,192800,945129,345,345,345,345,0
20231227,192700,945129,345,345,345,345,0
20231227,192600,945129,345,345,345,345,0
20231227,192500,945129,345,345,345,345,0
20231227,192400,945129,345,345,345,345,0
20231227,192300,945129,345,345,345,345,0
20231227,192200,945129,345,345,345,345,0
20231227,192100,945129,345,345,345,345,0
20231227,192000,945129,345,345,345,345,0
20231227,191900,945129,345,345,345,345,0
20231227,191800,945129,345,345,345,345,0
20231227,191700,945129,345,345,345,345,0
20231227,191600,945129,345,345,345,345,300
20231227,191500,945129,345,345,345,345,0
20231227,191400,945129,345,345,345,345,0
20231227,191300,945129,345,345,345,345,0
20231227,191200,945129,345,345,345,345,0
20231227,191100,945129,345,345,345,345,0
20231227,191000,945129,345,345,345,345,0
20231227,190900,945129,345,345,345,345,0
20231227,190800,945129,345,345,345,345,0
20231227,190700,945129,345,345,345,345,0
20231227,190600,945129,345,345,345,345,0
20231227,190500,945129,345,345,345,345,0
20231227,190400,945129,345,345,345,345,0
20231227,190300,945129,345,345,345,345,0
20231227,190200,945129,345,345,345,345,0
20231227,190100,945129,345,345,345,345,0
20231227,190000,945129,345,345,345,345,0
20231227,185900,945129,345,345,345,345,0
20231227,185800,945129,345,345,345,345,0
20231227,185700,945129,345,345,345,345,0
20231227,185600,945129,345,345,345,345,0
20231227,185500,945129,345,345,345,345,0
20231227,185400,945129,345,345,345,345,0
20231227,185300,945129,345,345,345,345,0
20231227,185200,945129,345,345,345,345,0
20231227,185100,945129,345,345,345,345,0
20231227,185000,945129,345,345,345,345,0
20231227,184900,945129,345,345,345,345,0
20231227,184800,945129,345,345,345,345,0
20231227,184700,945129,345,345,345,345,0
20231227,184600,945129,345,345,345,345,300
20231227,184500,945129,345,345,345,345,0
20231227,184400,945129,345,345,345,345,0
20231227,184300,945129,345,345,345,345,0
20231227,184200,945129,345,345,345,345,0
20231227,184100,945129,345,345,345,345,0
20231227,184000,945129,345,345,345,345,0
20231227,183900,945129,345,345,345,345,0
20231227,183800,945129,345,345,345,345,0
20231227,183700,945129,345,345,345,345,0
20231227,183600,945129,345,345,345,345,0
20231227,183500,945129,345,345,345,345,0
20231227,183400,945129,345,345,345,345,0
20231227,183300,945129,345,345,345,345,0
20231227,183200,945129,345,345,345,345,0
20231227,183100,945129,345,345,345,345,0
20231227,183000,945129,345,345,345,345,0
20231227,182900,945129,345,345,345,345,0
20231227,182800,945129,345,345,345,345,0
20231227,182700,945129,345,345,345,345,0
20231227,182600,945129,345,345,345,345,0
20231227,182500,945129,345,345,345,345,0
20231227,182400,945129,345,345,345,345,0
20231227,182300,945129,345,345,345,345,0
20231227,182200,945129,345,345,345,345,0
20231227,182100,945129,345,345,345,345,0
20231227,182000,945129,345,345,345,345,0
20231227,181900,945129,345,345,345,345,0
20231227,181800,945129,345,345,345,345,0
20231227,181700,945129,345,345,345,345,0
20231227,181600,945129,345,345,345,345,300
20231227,181500,945129,345,345,345,345,0
20231227,181400,945129,345,345,345,345,0
20231227,181300,945129,345,345,345,345,0
20231227,181200,945129,345,345,345,345,0
20231227,181100,945129,345,345,345,345,0
20231227,181000,945129,345,345,345,345,0
20231227,180900,945129,345,345,345,345,0
20231227,180800,945129,345,345,345,345,0
20231227,180700,945129,345,345,345,345,0
20231227,180600,945129,345,345,345,345,0
20231227,180500,945129,345,345,345,345,0
20231227,180400,945129,345,345,345,345,0
20231227,180300,945129,345,345,345,345,0
20231227,180200,945129,345,345,345,345,0
20231227,180100,945129,345,345,345,345,0
20231227,180000,945129,345,345,345,345,0
20231227,175900,945129,345,345,345,345,0
20231227,175800,945129,345,345,345,345,0
20231227,175700,945129,345,345,345,345,0
20231227,175600,945129,345,345,345,345,0
20231227,175500,945129,345,345,345,345,0
20231227,175400,945129,345,345,345,345,0
20231227,175300,945129,345,345,345,345,0
20231227,175200,945129,345,345,345,345,0
20231227,175100,945129,345,345,345,345,0
20231227,175000,945129,345,345,345,345,0
20231227,174900,945129,345,345,345,345,0
20231227,174800,945129,345,345,345,345,0
20231227,174700,945129,345,345,345,345,0
20231227,174600,945129,345,345,345,345,300
20231227,174500,945129,345,345,345,345,0
20231227,174400,945129,345,345,345,345,0
20231227,174300,945129,345,345,345,345,0
20231227,174200,945129,345,345,345,345,0
20231227,174100,945129,345,345,345,345,0
20231227,174000,945129,345,345,345,345,0
20231227,173900,945129,345,345,345,345,0
20231227,173800,945129,345,345,345,345,0
20231227,173700,945129,345,345,345,345,0
20231227,173600,945129,345,345,345,345,0
20231227,173500,945129,345,345,345,345,0
20231227,173400,945129,345,345,345,345,0
20231227,173300,945129,345,345,345,345,0
20231227,173200,945129,345,345,345,345,0
20231227,173100,945129,345,345,345,345,0
20231227,173000,945129,345,345,345,345,0
20231227,172900,945129,345,345,345,345,0
20231227,172800,945129,345,345,345,345,0
20231227,172700,945129,345,345,345,345,0
20231227,172600,945129,345,345,345,345,0
20231227,172500,945129,345,345,345,345,0
20231227,172400,945129,345,345,345,345,0
20231227,172300,945129,345,345,345,345,0
20231227,172200,945129,345,345,345,345,0
20231227,172100,945129,345,345,345,345,0
20231227,172000,945129,345,345,345,345,0
20231227,171900,945129,345,345,345,345,0
20231227,171800,945129,345,345,345,345,0
20231227,171700,945129,345,345,345,345,0
20231227,171600,945129,345,345,345,345,300
20231227,171500,945129,345,345,345,345,0
20231227,171400,945129,345,345,345,345,0
20231227,171300,945129,345,345,345,345,0
20231227,171200,945129,345,345,345,345,0
20231227,171100,945129,345,345,345,345,0
20231227,171000,945129,345,345,345,345,0
20231227,170900,945129,345,345,345,345,0
20231227,170800,945129,345,345,345,345,0
20231227,170700,945129,345,345,345,345,0
20231227,170600,945129,345,345,345,345,0
20231227,170500,945129,345,345,345,345,0
20231227,170400,945129,345,345,345,345,0
20231227,170300,945129,345,345,345,345,0
20231227,170200,945129,345,345,345,345,0
20231227,170100,945129,345,345,345,345,0
20231227,170000,945129,345,345,345,345,0
20231227,165900,945129,345,345,345,345,0
20231227,165800,945129,345,345,345,345,0
20231227,165700,945129,345,345,345,345,0
20231227,165600,945129,345,345,345,345,0
20231227,165500,945129,345,345,345,345,0
20231227,165400,945129,345,345,345,345,0
20231227,165300,945129,345,345,345,345,0
20231227,165200,945129,345,345,345,345,0
20231227,165100,945129,345,345,345,345,0
20231227,165000,945129,345,345,345,345,0
20231227,164900,945129,345,345,345,345,0
20231227,164800,945129,345,345,345,345,0
20231227,164700,945129,345,345,345,345,0
20231227,164600,945129,345,345,345,345,300
20231227,164500,945129,345,345,345,345,0
20231227,164400,945129,345,345,345,345,0
20231227,164300,945129,345,345,345,345,0
20231227,164200,945129,345,345,345,345,0
20231227,164100,945129,345,345,345,345,0
20231227,164000,945129,345,345,345,345,0
20231227,163900,945129,345,345,345,345,0
20231227,163800,945129,345,345,345,345,0
20231227,163700,945129,345,345,345,345,0
20231227,163600,945129,345,345,345,345,0
20231227,163500,945129,345,345,345,345,0
20231227,163400,945129,345,345,345,345,0
20231227,163300,945129,345,345,345,345,0
20231227,163200,945129,345,345,345,345,0
20231227,163100,945129,345,345,345,345,0
20231227,163000,945129,345,345,345,345,0
20231227,162900,945129,345,345,345,345,0
20231227,162800,945129,345,345,345,345,0
20231227,162700,945129,345,345,345,345,0
20231227,162600,945129,345,345,345,345,0
20231227,162500,945129,345,345,345,345,0
20231227,162400,945129,345,345,345,345,0
20231227,162300,945129,345,345,345,345,0
20231227,162200,945129,345,345,345,345,0
20231227,162100,945129,345,345,345,345,0
20231227,162000,945129,345,345,345,345,0
20231227,161900,945129,345,345,345,345,0
20231227,161800,945129,345,345,345,345,0
20231227,161700,945129,345,345,345,345,0
20231227,161600,945129,345,345,345,345,300
20231227,161500,945129,345,345,345,345,0
20231227,161400,945129,345,345,345,345,0
20231227,161300,945129,345,345,345,345,0
20231227,161200,945129,345,345,345,345,0
20231227,161100,945129,345,345,345,345,0
20231227,161000,945129,345,345,345,345,0
20231227,160900,945129,345,345,345,345,0
20231227,160800,945129,345,345,345,345,0
20231227,160700,945129,345,345,345,345,0
20231227,160600,945129,345,345,345,345,0
20231227,160500,945129,345,345,345,345,0
20231227,160400,945129,345,345,345,345,0
20231227,160300,945129,345,345,345,345,0
20231227,160200,945129,345,345,345,345,0
20231227,160100,945129,345,345,345,345,0
20231227,160000,945129,345,345,345,345,0
20231227,155900,945129,345,345,345,345,0
20231227,155800,945129,345,345,345,345,0
20231227,155700,945129,345,345,345,345,0
20231227,155600,945129,345,345,345,345,0
20231227,155500,945129,345,345,345,345,0
20231227,155400,945129,345,345,345,345,0
20231227,155300,945129,345,345,345,345,0
20231227,155200,945129,345,345,345,345,0
20231227,155100,945129,345,345,345,345,0
20231227,155000,945129,345,345,345,345,0
20231227,154900,945129,345,345,345,345,0
20231227,154800,945129,345,345,345,345,0
20231227,154700,945129,345,345,345,345,0
20231227,154600,945129,345,345,345,345,300
20231227,154500,945129,345,345,345,345,0
20231227,154400,945129,345,345,345,345,0
20231227,154300,945129,345,345,345,345,0
20231227,154200,945129,345,345,345,345,0
20231227,154100,945129,345,345,345,345,0
20231227,154000,945129,345,345,345,345,0
20231227,153900,945129,345,345,345,345,0
20231227,153800,945129,345,345,345,345,0
20231227,153700,945129,345,345,345,345,0
20231227,153600,945129,345,345,345,345,0
20231227,153500,945129,345,345,345,345,0
20231227,153400,945129,345,345,345,345,0
20231227,153300,945129,345,345,345,345,0
20231227,153200,945129,345,345,345,345,0
20231227,153100,945129,345,345,345,345,0
20231227,153000,945129,345,345,345,345,300
20231227,152900,841629,345,345,345,345,0
20231227,152800,841629,345,345,345,345,0
20231227,152700,841629,345,345,345,345,0
20231227,152600,841629,345,345,345,345,0
20231227,152500,841629,345,345,345,345,0
20231227,152400,841629,345,345,345,345,0
20231227,152300,841629,345,345,345,345,0
20231227,152200,841629,345,345,345,345,0
20231227,152100,841629,345,345,345,345,0
20231227,152000,841629,345,345,345,345,0
20231227,151900,841629,345,345,345,345,0
20231227,151800,841629,345,346,346,345,20
20231227,151700,834714,346,346,346,346,0
20231227,151600,834714,346,346,346,346,0
20231227,151500,834714,346,347,347,346,18
20231227,151400,828469,354,354,354,354,0
20231227,151300,828469,354,354,354,354,0
20231227,151200,828469,354,354,354,354,0
20231227,151100,828469,354,354,354,354,0
20231227,151000,828469,354,354,354,354,0
20231227,150900,828469,354,354,354,354,0
20231227,150800,828469,354,354,354,354,0
20231227,150700,828469,354,354,354,354,0
20231227,150600,828469,354,354,354,354,0
20231227,150500,828469,354,354,354,354,0
20231227,150400,828469,354,354,354,354,0
20231227,150300,828469,354,354,354,354,0
20231227,150200,828469,354,354,354,354,0
20231227,150100,828469,354,354,354,354,0
20231227,150000,828469,354,354,354,354,0
20231227,145900,828469,354,354,354,354,0
20231227,145800,828469,354,354,354,354,0
20231227,145700,828469,354,354,354,354,0
20231227,145600,828469,354,354,354,354,0
20231227,145500,828469,354,354,354,354,0
20231227,145400,828469,354,354,354,354,0
20231227,145300,828469,354,354,354,354,0
20231227,145200,828469,354,354,354,354,0
20231227,145100,828469,354,354,354,354,0
20231227,145000,828469,354,354,354,354,0
20231227,144900,828469,354,354,354,354,0
20231227,144800,828469,354,354,354,354,0
20231227,144700,828469,354,354,354,354,0
20231227,144600,828469,354,354,354,354,0
20231227,144500,828469,354,354,354,354,0
20231227,144400,828469,354,354,354,354,0
20231227,144300,828469,354,354,354,354,0
20231227,144200,828469,354,354,354,354,0
20231227,144100,828469,354,354,354,354,0
20231227,144000,828469,354,354,354,354,0
20231227,143900,828469,354,354,354,354,0
20231227,143800,828469,354,354,354,354,0
20231227,143700,828469,354,354,354,354,0
20231227,143600,828469,354,354,354,354,1
20231227,143500,828115,354,354,354,354,84
20231227,143400,798379,354,354,354,354,0
20231227,143300,798379,354,354,354,354,0
20231227,143200,798379,354,354,354,354,0
20231227,143100,798379,354,354,354,354,0
20231227,143000,798379,354,354,354,354,0
20231227,142900,798379,354,354,354,354,0
20231227,142800,798379,354,354,354,354,0
20231227,142700,798379,354,354,354,354,0
20231227,142600,798379,354,354,354,354,0
20231227,142500,798379,354,354,354,354,0
20231227,142400,798379,354,354,354,354,0
20231227,142300,798379,354,354,354,354,0
20231227,142200,798379,354,354,354,354,0
20231227,142100,798379,354,354,354,354,0
20231227,142000,798379,354,354,354,354,0
20231227,141900,798379,354,354,354,354,0
20231227,141800,798379,354,354,354,354,0
20231227,141700,798379,354,354,354,354,0
20231227,141600,798379,354,354,354,354,0
20231227,141500,798379,354,354,354,354,0
20231227,141400,798379,354,354,354,354,0
20231227,141300,798379,354,354,354,354,0
20231227,141200,798379,354,354,354,354,0
20231227,141100,798379,354,354,354,354,0
20231227,141000,798379,354,354,354,354,0
20231227,140900,798379,354,354,354,354,0
20231227,140800,798379,354,354,354,354,0
20231227,140700,798379,354,354,354,354,0
20231227,140600,798379,354,354,354,354,0
20231227,140500,798379,354,354,354,354,0
20231227,140400,798379,354,354,354,354,0
20231227,140300,798379,354,354,354,354,0
20231227,140200,798379,354,354,354,354,0
20231227,140100,798379,354,354,354,354,0
20231227,140000,798379,354,354,354,354,0
20231227,135900,798379,354,354,354,354,0
20231227,135800,798379,354,354,354,354,0
20231227,135700,798379,354,354,354,354,0
20231227,135600,798379,354,354,354,354,0
20231227,135500,798379,354,354,354,354,0
20231227,135400,798379,354,354,354,354,0
20231227,135300,798379,354,354,354,354,0
20231227,135200,798379,354,354,354,354,0
20231227,135100,798379,354,354,354,354,0
20231227,135000,798379,354,354,354,354,0
20231227,134900,798379,354,354,354,354,0
20231227,134800,798379,354,354,354,354,0
20231227,134700,798379,354,354,354,354,0
20231227,134600,798379,354,354,354,354,0
20231227,134500,798379,354,354,354,354,0
20231227,134400,798379,354,354,354,354,0
20231227,134300,798379,354,354,354,354,0
20231227,134200,798379,354,354,354,354,0
20231227,134100,798379,354,354,354,354,1199
20231227,134000,373933,355,355,355,355,0
20231227,133900,373933,355,355,355,355,0
20231227,133800,373933,355,355,355,355,0
20231227,133700,373933,355,355,355,355,0
20231227,133600,373933,355,355,355,355,0
20231227,133500,373933,355,355,355,355,0
20231227,133400,373933,355,355,355,355,0
20231227,133300,373933,355,355,355,355,0
20231227,133200,373933,355,355,355,355,0
20231227,133100,373933,355,355,355,355,0
20231227,133000,373933,355,355,355,355,0
20231227,132900,373933,355,355,355,355,0
20231227,132800,373933,355,355,355,355,0
20231227,132700,373933,355,355,355,355,0
20231227,132600,373933,355,355,355,355,0
20231227,132500,373933,355,355,355,355,0
20231227,132400,373933,355,355,355,355,0
20231227,132300,373933,355,355,355,355,0
20231227,132200,373933,355,355,355,355,0
20231227,132100,373933,355,355,355,355,0
20231227,132000,373933,355,355,355,355,0
20231227,131900,373933,355,355,355,355,0
20231227,131800,373933,355,355,355,355,0
20231227,131700,373933,355,355,355,355,1
20231227,131600,373578,346,346,346,346,0
20231227,131500,373578,346,346,346,346,0
20231227,131400,373578,346,346,346,346,0
20231227,131300,373578,346,346,346,346,0
20231227,131200,373578,346,346,346,346,1
20231227,131100,373232,370,370,370,370,0
20231227,131000,373232,370,370,370,370,0
20231227,130900,373232,370,370,370,370,0
20231227,130800,373232,370,370,370,370,0
20231227,130700,373232,370,370,370,370,0
20231227,130600,373232,370,370,370,370,0
20231227,130500,373232,370,370,370,370,0
20231227,130400,373232,370,370,370,370,0
20231227,130300,373232,370,370,370,370,0
20231227,130200,373232,370,370,370,370,0
20231227,130100,373232,370,370,370,370,0
20231227,130000,373232,370,370,370,370,0
20231227,125900,373232,370,370,370,370,0
20231227,125800,373232,370,370,370,370,0
20231227,125700,373232,370,370,370,370,0
20231227,125600,373232,370,370,370,370,0
20231227,125500,373232,370,370,370,370,0
20231227,125400,373232,370,370,370,370,0
20231227,125300,373232,370,370,370,370,0
20231227,125200,373232,370,370,370,370,0
20231227,125100,373232,370,370,370,370,0
20231227,125000,373232,370,370,370,370,0
20231227,124900,373232,370,370,370,370,1
20231227,124800,372862,346,346,346,346,0
20231227,124700,372862,346,346,346,346,0
20231227,124600,372862,346,346,346,346,0
20231227,124500,372862,346,346,346,346,0
20231227,124400,372862,346,346,346,346,0
20231227,124300,372862,346,346,346,346,0
20231227,124200,372862,346,346,346,346,0
20231227,124100,372862,346,346,346,346,0
20231227,124000,372862,346,346,346,346,0
20231227,123900,372862,346,346,346,346,0
20231227,123800,372862,346,346,346,346,0
20231227,123700,372862,346,346,346,346,0
20231227,123600,372862,346,346,346,346,1
20231227,123500,372516,350,350,350,350,0
20231227,123400,372516,350,370,370,350,37
20231227,123300,359175,370,370,370,370,0
20231227,123200,359175,370,370,370,370,0
20231227,123100,359175,370,370,370,370,0
20231227,123000,359175,370,370,370,370,0
20231227,122900,359175,370,370,370,370,0
20231227,122800,359175,370,370,370,370,0
20231227,122700,359175,370,370,370,370,0
20231227,122600,359175,370,370,370,370,0
20231227,122500,359175,370,370,370,370,0
20231227,122400,359175,370,370,370,370,0
20231227,122300,359175,370,370,370,370,0
20231227,122200,359175,370,370,370,370,0
20231227,122100,359175,370,370,370,370,0
20231227,122000,359175,370,370,370,370,0
20231227,121900,359175,370,370,370,370,0
20231227,121800,359175,370,370,370,370,0
20231227,121700,359175,370,370,370,370,0
20231227,121600,359175,370,370,370,370,0
20231227,121500,359175,370,370,370,370,0
20231227,121400,359175,370,370,370,370,0
20231227,121300,359175,370,370,370,370,0
20231227,121200,359175,370,370,370,370,0
20231227,121100,359175,370,370,370,370,1
20231227,121000,358805,345,345,345,345,0
20231227,120900,358805,345,345,345,345,0
20231227,120800,358805,345,345,345,345,0
20231227,120700,358805,345,345,345,345,0
20231227,120600,358805,345,345,345,345,0
20231227,120500,358805,345,370,370,345,3
20231227,120400,357720,370,370,370,370,0
20231227,120300,357720,370,370,370,370,0
20231227,120200,357720,370,370,370,370,0
20231227,120100,357720,370,370,370,370,0
20231227,120000,357720,370,370,370,370,0
20231227,115900,357720,370,370,370,370,0
20231227,115800,357720,370,370,370,370,0
20231227,115700,357720,370,370,370,370,0
20231227,115600,357720,370,370,370,370,0
20231227,115500,357720,370,370,370,370,0
20231227,115400,357720,370,370,370,370,0
20231227,115300,357720,370,370,370,370,0
20231227,115200,357720,370,370,370,370,0
20231227,115100,357720,370,370,370,370,0
20231227,115000,357720,370,370,370,370,0
20231227,114900,357720,370,370,370,370,0
20231227,114800,357720,370,370,370,370,0
20231227,114700,357720,370,370,370,370,0
20231227,114600,357720,370,370,370,370,0
20231227,114500,357720,370,370,370,370,0
20231227,114400,357720,370,370,370,370,0
20231227,114300,357720,370,370,370,370,0
20231227,114200,357720,370,370,370,370,0
20231227,114100,357720,370,370,370,370,0
20231227,114000,357720,370,370,370,370,0
20231227,113900,357720,370,370,370,370,0
20231227,113800,357720,370,370,370,370,0
20231227,113700,357720,370,370,370,370,0
20231227,113600,357720,370,370,370,370,0
20231227,113500,357720,370,370,370,370,0
20231227,113400,357720,370,370,370,370,0
20231227,113300,357720,370,370,370,370,0
20231227,113200,357720,370,370,370,370,0
20231227,113100,357720,370,370,370,370,0
20231227,113000,357720,370,370,370,370,0
20231227,112900,357720,370,370,370,370,0
20231227,112800,357720,370,370,370,370,0
20231227,112700,357720,370,370,370,370,0
20231227,112600,357720,370,370,370,370,0
20231227,112500,357720,370,370,370,370,0
20231227,112400,357720,370,370,370,370,0
20231227,112300,357720,370,370,370,370,0
20231227,112200,357720,370,370,370,370,0
20231227,112100,357720,370,370,370,370,0
20231227,112000,357720,370,370,370,370,0
20231227,111900,357720,370,370,370,370,0
20231227,111800,357720,370,370,370,370,0
20231227,111700,357720,370,370,370,370,0
20231227,111600,357720,370,370,370,370,0
20231227,111500,357720,370,370,370,370,0
20231227,111400,357720,370,370,370,370,0
20231227,111300,357720,370,370,370,370,0
20231227,111200,357720,370,370,370,370,0
20231227,111100,357720,370,370,370,370,0
20231227,111000,357720,370,370,370,370,0
20231227,110900,357720,370,370,370,370,0
20231227,110800,357720,370,370,370,370,0
20231227,110700,357720,370,370,370,370,0
20231227,110600,357720,370,370,370,370,0
20231227,110500,357720,370,370,370,370,0
20231227,110400,357720,370,370,370,370,0
20231227,110300,357720,370,370,370,370,0
20231227,110200,357720,370,370,370,370,0
20231227,110100,357720,370,370,370,370,0
20231227,110000,357720,370,370,370,370,0
20231227,105900,357720,370,370,370,370,0
20231227,105800,357720,370,370,370,370,0
20231227,105700,357720,370,370,370,370,0
20231227,105600,357720,370,370,370,370,0
20231227,105500,357720,370,370,370,370,0
20231227,105400,357720,370,370,370,370,0
20231227,105300,357720,370,370,370,370,0
20231227,105200,357720,370,370,370,370,0
20231227,105100,357720,370,370,370,370,0
20231227,105000,357720,370,370,370,370,0
20231227,104900,357720,370,370,370,370,0
20231227,104800,357720,370,370,370,370,0
20231227,104700,357720,370,370,370,370,0
20231227,104600,357720,370,370,370,370,0
20231227,104500,357720,370,370,370,370,0
20231227,104400,357720,370,370,370,370,0
20231227,104300,357720,370,370,370,370,0
20231227,104200,357720,370,370,370,370,0
20231227,104100,357720,370,370,370,370,0
20231227,104000,357720,370,370,370,370,0
20231227,103900,357720,370,370,370,370,0
20231227,103800,357720,370,370,370,370,0
20231227,103700,357720,370,370,370,370,0
20231227,103600,357720,370,370,370,370,0
20231227,103500,357720,370,370,370,370,0
20231227,103400,357720,370,370,370,370,0
20231227,103300,357720,370,370,370,370,0
20231227,103200,357720,370,370,370,370,0
20231227,103100,357720,370,370,370,370,0
20231227,103000,357720,370,370,370,370,0
20231227,102900,357720,370,370,370,370,0
20231227,102800,357720,370,370,370,370,0
20231227,102700,357720,370,370,370,370,0
20231227,102600,357720,370,370,370,370,0
20231227,102500,357720,370,370,370,370,0
20231227,102400,357720,370,370,370,370,0
20231227,102300,357720,370,370,370,370,0
20231227,102200,357720,370,370,370,370,0
20231227,102100,357720,370,370,370,370,0
20231227,102000,357720,370,370,370,370,0
20231227,101900,357720,370,370,370,370,0
20231227,101800,357720,370,370,370,370,0
20231227,101700,357720,370,370,370,370,0
20231227,101600,357720,370,370,370,370,0
20231227,101500,357720,370,370,370,370,0
20231227,101400,357720,370,370,370,370,0
20231227,101300,357720,370,370,370,370,0
20231227,101200,357720,370,370,370,370,0
20231227,101100,357720,370,370,370,370,10
20231227,101000,354020,369,369,369,369,10
20231227,100900,350330,350,350,350,350,0
20231227,100800,350330,350,350,350,350,0
20231227,100700,350330,350,350,350,350,0
20231227,100600,350330,350,350,350,350,0
20231227,100500,350330,350,350,350,350,0
20231227,100400,350330,350,350,350,350,0
20231227,100300,350330,350,350,350,350,0
20231227,100200,350330,350,350,350,350,0
20231227,100100,350330,350,350,350,350,0
20231227,100000,350330,350,350,350,350,0
20231227,095900,350330,350,350,350,350,0
20231227,095800,350330,350,350,350,350,0
20231227,095700,350330,350,350,350,350,0
20231227,095600,350330,350,350,350,350,0
20231227,095500,350330,350,350,350,350,0
20231227,095400,350330,350,350,350,350,0
20231227,095300,350330,350,350,350,350,0
20231227,095200,350330,350,350,350,350,0
20231227,095100,350330,350,350,350,350,0
20231227,095000,350330,350,350,350,350,0
20231227,094900,350330,350,350,350,350,0
20231227,094800,350330,350,350,350,350,0
20231227,094700,350330,350,350,350,350,0
20231227,094600,350330,350,350,350,350,0
20231227,094500,350330,350,350,350,350,0
20231227,094400,350330,350,350,350,350,997
20231227,094300,1380,350,350,350,350,0
20231227,094200,1380,350,350,350,350,1
20231227,094100,1030,330,330,330,330,0
20231227,094000,1030,330,330,330,330,0
20231227,093900,1030,330,330,330,330,0
20231227,093800,1030,330,330,330,330,0
20231227,093700,1030,330,330,330,330,0
20231227,093600,1030,330,330,330,330,0
20231227,093500,1030,330,330,330,330,0
20231227,093400,1030,330,330,330,330,0
20231227,093300,1030,330,330,330,330,0
20231227,093200,1030,330,330,330,330,0
20231227,093100,1030,330,330,330,330,0
20231227,093000,1030,330,330,330,330,0
20231227,092900,1030,330,330,330,330,0
20231227,092800,1030,330,330,330,330,0
20231227,092700,1030,330,330,330,330,0
20231227,092600,1030,330,330,330,330,0
20231227,092500,1030,330,330,330,330,0
20231227,092400,1030,330,330,330,330,0
20231227,092300,1030,330,330,330,330,0
20231227,092200,1030,330,330,330,330,0
20231227,092100,1030,330,330,330,330,0
20231227,092000,1030,330,330,330,330,0
20231227,091900,1030,330,330,330,330,0
20231227,091800,1030,330,330,330,330,0
20231227,091700,1030,330,330,330,330,0
20231227,091600,1030,330,330,330,330,0
20231227,091500,1030,330,330,330,330,0
20231227,091400,1030,330,330,330,330,0
20231227,091300,1030,330,330,330,330,0
20231227,091200,1030,330,330,330,330,0
20231227,091100,1030,330,330,330,330,0
20231227,091000,1030,330,330,330,330,0
20231227,090900,1030,330,330,330,330,0
20231227,090800,1030,330,330,330,330,0
20231227,090700,1030,330,330,330,330,0
20231227,090600,1030,330,350,350,330,2
20231227,090500,350,350,350,350,350,0
20231227,090400,350,350,350,350,350,0
20231227,090300,350,350,350,350,350,0
20231227,090200,350,350,350,350,350,0
20231227,090100,350,350,350,350,350,0
20231227,090000,350,350,350,350,350,1