KissMeData/266870/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205200,103871,674,674,674,674,15
20231211,205100,103871,674,674,674,674,0
20231211,205000,103871,674,674,674,674,0
20231211,204900,103871,674,674,674,674,0
20231211,204800,103871,674,674,674,674,0
20231211,204700,103871,674,674,674,674,0
20231211,204600,103871,674,674,674,674,0
20231211,204500,103871,674,674,674,674,0
20231211,204400,103871,674,674,674,674,0
20231211,204300,103871,674,674,674,674,0
20231211,204200,103871,674,674,674,674,0
20231211,204100,103871,674,674,674,674,0
20231211,204000,103871,674,674,674,674,0
20231211,203900,103871,674,674,674,674,0
20231211,203800,103871,674,674,674,674,0
20231211,203700,103871,674,674,674,674,0
20231211,203600,103871,674,674,674,674,0
20231211,203500,103871,674,674,674,674,0
20231211,203400,103871,674,674,674,674,0
20231211,203300,103871,674,674,674,674,0
20231211,203200,103871,674,674,674,674,0
20231211,203100,103871,674,674,674,674,0
20231211,203000,103871,674,674,674,674,0
20231211,202900,103871,674,674,674,674,0
20231211,202800,103871,674,674,674,674,0
20231211,202700,103871,674,674,674,674,0
20231211,202600,103871,674,674,674,674,0
20231211,202500,103871,674,674,674,674,0
20231211,202400,103871,674,674,674,674,0
20231211,202300,103871,674,674,674,674,0
20231211,202200,103871,674,674,674,674,15
20231211,202100,103871,674,674,674,674,0
20231211,202000,103871,674,674,674,674,0
20231211,201900,103871,674,674,674,674,0
20231211,201800,103871,674,674,674,674,0
20231211,201700,103871,674,674,674,674,0
20231211,201600,103871,674,674,674,674,0
20231211,201500,103871,674,674,674,674,0
20231211,201400,103871,674,674,674,674,0
20231211,201300,103871,674,674,674,674,0
20231211,201200,103871,674,674,674,674,0
20231211,201100,103871,674,674,674,674,0
20231211,201000,103871,674,674,674,674,0
20231211,200900,103871,674,674,674,674,0
20231211,200800,103871,674,674,674,674,0
20231211,200700,103871,674,674,674,674,0
20231211,200600,103871,674,674,674,674,0
20231211,200500,103871,674,674,674,674,0
20231211,200400,103871,674,674,674,674,0
20231211,200300,103871,674,674,674,674,0
20231211,200200,103871,674,674,674,674,0
20231211,200100,103871,674,674,674,674,0
20231211,200000,103871,674,674,674,674,0
20231211,195900,103871,674,674,674,674,0
20231211,195800,103871,674,674,674,674,0
20231211,195700,103871,674,674,674,674,0
20231211,195600,103871,674,674,674,674,0
20231211,195500,103871,674,674,674,674,0
20231211,195400,103871,674,674,674,674,0
20231211,195300,103871,674,674,674,674,0
20231211,195200,103871,674,674,674,674,15
20231211,195100,103871,674,674,674,674,0
20231211,195000,103871,674,674,674,674,0
20231211,194900,103871,674,674,674,674,0
20231211,194800,103871,674,674,674,674,0
20231211,194700,103871,674,674,674,674,0
20231211,194600,103871,674,674,674,674,0
20231211,194500,103871,674,674,674,674,0
20231211,194400,103871,674,674,674,674,0
20231211,194300,103871,674,674,674,674,0
20231211,194200,103871,674,674,674,674,0
20231211,194100,103871,674,674,674,674,0
20231211,194000,103871,674,674,674,674,0
20231211,193900,103871,674,674,674,674,0
20231211,193800,103871,674,674,674,674,0
20231211,193700,103871,674,674,674,674,0
20231211,193600,103871,674,674,674,674,0
20231211,193500,103871,674,674,674,674,0
20231211,193400,103871,674,674,674,674,0
20231211,193300,103871,674,674,674,674,0
20231211,193200,103871,674,674,674,674,0
20231211,193100,103871,674,674,674,674,0
20231211,193000,103871,674,674,674,674,0
20231211,192900,103871,674,674,674,674,0
20231211,192800,103871,674,674,674,674,0
20231211,192700,103871,674,674,674,674,0
20231211,192600,103871,674,674,674,674,0
20231211,192500,103871,674,674,674,674,0
20231211,192400,103871,674,674,674,674,0
20231211,192300,103871,674,674,674,674,0
20231211,192200,103871,674,674,674,674,15
20231211,192100,103871,674,674,674,674,0
20231211,192000,103871,674,674,674,674,0
20231211,191900,103871,674,674,674,674,0
20231211,191800,103871,674,674,674,674,0
20231211,191700,103871,674,674,674,674,0
20231211,191600,103871,674,674,674,674,0
20231211,191500,103871,674,674,674,674,0
20231211,191400,103871,674,674,674,674,0
20231211,191300,103871,674,674,674,674,0
20231211,191200,103871,674,674,674,674,0
20231211,191100,103871,674,674,674,674,0
20231211,191000,103871,674,674,674,674,0
20231211,190900,103871,674,674,674,674,0
20231211,190800,103871,674,674,674,674,0
20231211,190700,103871,674,674,674,674,0
20231211,190600,103871,674,674,674,674,0
20231211,190500,103871,674,674,674,674,0
20231211,190400,103871,674,674,674,674,0
20231211,190300,103871,674,674,674,674,0
20231211,190200,103871,674,674,674,674,0
20231211,190100,103871,674,674,674,674,0
20231211,190000,103871,674,674,674,674,0
20231211,185900,103871,674,674,674,674,0
20231211,185800,103871,674,674,674,674,0
20231211,185700,103871,674,674,674,674,0
20231211,185600,103871,674,674,674,674,0
20231211,185500,103871,674,674,674,674,0
20231211,185400,103871,674,674,674,674,0
20231211,185300,103871,674,674,674,674,0
20231211,185200,103871,674,674,674,674,15
20231211,185100,103871,674,674,674,674,0
20231211,185000,103871,674,674,674,674,0
20231211,184900,103871,674,674,674,674,0
20231211,184800,103871,674,674,674,674,0
20231211,184700,103871,674,674,674,674,0
20231211,184600,103871,674,674,674,674,0
20231211,184500,103871,674,674,674,674,0
20231211,184400,103871,674,674,674,674,0
20231211,184300,103871,674,674,674,674,0
20231211,184200,103871,674,674,674,674,0
20231211,184100,103871,674,674,674,674,0
20231211,184000,103871,674,674,674,674,0
20231211,183900,103871,674,674,674,674,0
20231211,183800,103871,674,674,674,674,0
20231211,183700,103871,674,674,674,674,0
20231211,183600,103871,674,674,674,674,0
20231211,183500,103871,674,674,674,674,0
20231211,183400,103871,674,674,674,674,0
20231211,183300,103871,674,674,674,674,0
20231211,183200,103871,674,674,674,674,0
20231211,183100,103871,674,674,674,674,0
20231211,183000,103871,674,674,674,674,0
20231211,182900,103871,674,674,674,674,0
20231211,182800,103871,674,674,674,674,0
20231211,182700,103871,674,674,674,674,0
20231211,182600,103871,674,674,674,674,0
20231211,182500,103871,674,674,674,674,0
20231211,182400,103871,674,674,674,674,0
20231211,182300,103871,674,674,674,674,0
20231211,182200,103871,674,674,674,674,15
20231211,182100,103871,674,674,674,674,0
20231211,182000,103871,674,674,674,674,0
20231211,181900,103871,674,674,674,674,0
20231211,181800,103871,674,674,674,674,0
20231211,181700,103871,674,674,674,674,0
20231211,181600,103871,674,674,674,674,0
20231211,181500,103871,674,674,674,674,0
20231211,181400,103871,674,674,674,674,0
20231211,181300,103871,674,674,674,674,0
20231211,181200,103871,674,674,674,674,0
20231211,181100,103871,674,674,674,674,0
20231211,181000,103871,674,674,674,674,0
20231211,180900,103871,674,674,674,674,0
20231211,180800,103871,674,674,674,674,0
20231211,180700,103871,674,674,674,674,0
20231211,180600,103871,674,674,674,674,0
20231211,180500,103871,674,674,674,674,0
20231211,180400,103871,674,674,674,674,0
20231211,180300,103871,674,674,674,674,0
20231211,180200,103871,674,674,674,674,0
20231211,180100,103871,674,674,674,674,0
20231211,180000,103871,674,674,674,674,0
20231211,175900,103871,674,674,674,674,0
20231211,175800,103871,674,674,674,674,0
20231211,175700,103871,674,674,674,674,0
20231211,175600,103871,674,674,674,674,0
20231211,175500,103871,674,674,674,674,0
20231211,175400,103871,674,674,674,674,0
20231211,175300,103871,674,674,674,674,0
20231211,175200,103871,674,674,674,674,15
20231211,175100,103871,674,674,674,674,0
20231211,175000,103871,674,674,674,674,0
20231211,174900,103871,674,674,674,674,0
20231211,174800,103871,674,674,674,674,0
20231211,174700,103871,674,674,674,674,0
20231211,174600,103871,674,674,674,674,0
20231211,174500,103871,674,674,674,674,0
20231211,174400,103871,674,674,674,674,0
20231211,174300,103871,674,674,674,674,0
20231211,174200,103871,674,674,674,674,0
20231211,174100,103871,674,674,674,674,0
20231211,174000,103871,674,674,674,674,0
20231211,173900,103871,674,674,674,674,0
20231211,173800,103871,674,674,674,674,0
20231211,173700,103871,674,674,674,674,0
20231211,173600,103871,674,674,674,674,0
20231211,173500,103871,674,674,674,674,0
20231211,173400,103871,674,674,674,674,0
20231211,173300,103871,674,674,674,674,0
20231211,173200,103871,674,674,674,674,0
20231211,173100,103871,674,674,674,674,0
20231211,173000,103871,674,674,674,674,0
20231211,172900,103871,674,674,674,674,0
20231211,172800,103871,674,674,674,674,0
20231211,172700,103871,674,674,674,674,0
20231211,172600,103871,674,674,674,674,0
20231211,172500,103871,674,674,674,674,0
20231211,172400,103871,674,674,674,674,0
20231211,172300,103871,674,674,674,674,0
20231211,172200,103871,674,674,674,674,15
20231211,172100,103871,674,674,674,674,0
20231211,172000,103871,674,674,674,674,0
20231211,171900,103871,674,674,674,674,0
20231211,171800,103871,674,674,674,674,0
20231211,171700,103871,674,674,674,674,0
20231211,171600,103871,674,674,674,674,0
20231211,171500,103871,674,674,674,674,0
20231211,171400,103871,674,674,674,674,0
20231211,171300,103871,674,674,674,674,0
20231211,171200,103871,674,674,674,674,0
20231211,171100,103871,674,674,674,674,0
20231211,171000,103871,674,674,674,674,0
20231211,170900,103871,674,674,674,674,0
20231211,170800,103871,674,674,674,674,0
20231211,170700,103871,674,674,674,674,0
20231211,170600,103871,674,674,674,674,0
20231211,170500,103871,674,674,674,674,0
20231211,170400,103871,674,674,674,674,0
20231211,170300,103871,674,674,674,674,0
20231211,170200,103871,674,674,674,674,0
20231211,170100,103871,674,674,674,674,0
20231211,170000,103871,674,674,674,674,0
20231211,165900,103871,674,674,674,674,0
20231211,165800,103871,674,674,674,674,0
20231211,165700,103871,674,674,674,674,0
20231211,165600,103871,674,674,674,674,0
20231211,165500,103871,674,674,674,674,0
20231211,165400,103871,674,674,674,674,0
20231211,165300,103871,674,674,674,674,0
20231211,165200,103871,674,674,674,674,15
20231211,165100,103871,674,674,674,674,0
20231211,165000,103871,674,674,674,674,0
20231211,164900,103871,674,674,674,674,0
20231211,164800,103871,674,674,674,674,0
20231211,164700,103871,674,674,674,674,0
20231211,164600,103871,674,674,674,674,0
20231211,164500,103871,674,674,674,674,0
20231211,164400,103871,674,674,674,674,0
20231211,164300,103871,674,674,674,674,0
20231211,164200,103871,674,674,674,674,0
20231211,164100,103871,674,674,674,674,0
20231211,164000,103871,674,674,674,674,0
20231211,163900,103871,674,674,674,674,0
20231211,163800,103871,674,674,674,674,0
20231211,163700,103871,674,674,674,674,0
20231211,163600,103871,674,674,674,674,0
20231211,163500,103871,674,674,674,674,0
20231211,163400,103871,674,674,674,674,0
20231211,163300,103871,674,674,674,674,0
20231211,163200,103871,674,674,674,674,0
20231211,163100,103871,674,674,674,674,0
20231211,163000,103871,674,674,674,674,0
20231211,162900,103871,674,674,674,674,0
20231211,162800,103871,674,674,674,674,0
20231211,162700,103871,674,674,674,674,0
20231211,162600,103871,674,674,674,674,0
20231211,162500,103871,674,674,674,674,0
20231211,162400,103871,674,674,674,674,0
20231211,162300,103871,674,674,674,674,0
20231211,162200,103871,674,674,674,674,15
20231211,162100,103871,674,674,674,674,0
20231211,162000,103871,674,674,674,674,0
20231211,161900,103871,674,674,674,674,0
20231211,161800,103871,674,674,674,674,0
20231211,161700,103871,674,674,674,674,0
20231211,161600,103871,674,674,674,674,0
20231211,161500,103871,674,674,674,674,0
20231211,161400,103871,674,674,674,674,0
20231211,161300,103871,674,674,674,674,0
20231211,161200,103871,674,674,674,674,0
20231211,161100,103871,674,674,674,674,0
20231211,161000,103871,674,674,674,674,0
20231211,160900,103871,674,674,674,674,0
20231211,160800,103871,674,674,674,674,0
20231211,160700,103871,674,674,674,674,0
20231211,160600,103871,674,674,674,674,0
20231211,160500,103871,674,674,674,674,0
20231211,160400,103871,674,674,674,674,0
20231211,160300,103871,674,674,674,674,0
20231211,160200,103871,674,674,674,674,0
20231211,160100,103871,674,674,674,674,0
20231211,160000,103871,674,674,674,674,0
20231211,155900,103871,674,674,674,674,0
20231211,155800,103871,674,674,674,674,0
20231211,155700,103871,674,674,674,674,0
20231211,155600,103871,674,674,674,674,0
20231211,155500,103871,674,674,674,674,0
20231211,155400,103871,674,674,674,674,0
20231211,155300,103871,674,674,674,674,0
20231211,155200,103871,674,674,674,674,15
20231211,155100,103871,674,674,674,674,0
20231211,155000,103871,674,674,674,674,0
20231211,154900,103871,674,674,674,674,0
20231211,154800,103871,674,674,674,674,0
20231211,154700,103871,674,674,674,674,0
20231211,154600,103871,674,674,674,674,0
20231211,154500,103871,674,674,674,674,0
20231211,154400,103871,674,674,674,674,0
20231211,154300,103871,674,674,674,674,0
20231211,154200,103871,674,674,674,674,0
20231211,154100,103871,674,674,674,674,0
20231211,154000,103871,674,674,674,674,0
20231211,153900,103871,674,674,674,674,0
20231211,153800,103871,674,674,674,674,0
20231211,153700,103871,674,674,674,674,0
20231211,153600,103871,674,674,674,674,0
20231211,153500,103871,674,674,674,674,0
20231211,153400,103871,674,674,674,674,0
20231211,153300,103871,674,674,674,674,0
20231211,153200,103871,674,674,674,674,0
20231211,153100,103871,674,674,674,674,0
20231211,153000,103871,674,674,674,674,15
20231211,152900,93761,680,680,680,680,0
20231211,152800,93761,680,680,680,680,0
20231211,152700,93761,680,680,680,680,0
20231211,152600,93761,680,680,680,680,0
20231211,152500,93761,680,680,680,680,0
20231211,152400,93761,680,680,680,680,0
20231211,152300,93761,680,680,680,680,0
20231211,152200,93761,680,680,680,680,0
20231211,152100,93761,680,680,680,680,0
20231211,152000,93761,680,680,680,680,0
20231211,151900,93761,680,680,680,680,0
20231211,151800,93761,680,680,680,680,0
20231211,151700,93761,680,680,680,680,0
20231211,151600,93761,680,680,680,680,0
20231211,151500,93761,680,680,680,680,0
20231211,151400,93761,680,680,680,680,0
20231211,151300,93761,680,680,680,680,0
20231211,151200,93761,680,680,680,680,0
20231211,151100,93761,680,680,680,680,0
20231211,151000,93761,680,680,680,680,0
20231211,150900,93761,680,680,680,680,0
20231211,150800,93761,680,680,680,680,0
20231211,150700,93761,680,680,680,680,0
20231211,150600,93761,680,680,680,680,0
20231211,150500,93761,680,680,680,680,0
20231211,150400,93761,680,680,680,680,0
20231211,150300,93761,680,680,680,680,0
20231211,150200,93761,680,680,680,680,0
20231211,150100,93761,680,680,680,680,0
20231211,150000,93761,680,680,680,680,0
20231211,145900,93761,680,680,680,680,0
20231211,145800,93761,680,680,680,680,0
20231211,145700,93761,680,680,680,680,0
20231211,145600,93761,680,680,680,680,0
20231211,145500,93761,680,680,680,680,0
20231211,145400,93761,680,680,680,680,0
20231211,145300,93761,680,680,680,680,0
20231211,145200,93761,680,680,680,680,0
20231211,145100,93761,680,680,680,680,0
20231211,145000,93761,680,680,680,680,0
20231211,144900,93761,680,680,680,680,0
20231211,144800,93761,680,680,680,680,0
20231211,144700,93761,680,680,680,680,0
20231211,144600,93761,680,680,680,680,0
20231211,144500,93761,680,680,680,680,0
20231211,144400,93761,680,680,680,680,0
20231211,144300,93761,680,680,680,680,0
20231211,144200,93761,680,680,680,680,0
20231211,144100,93761,680,680,680,680,0
20231211,144000,93761,680,680,680,680,0
20231211,143900,93761,680,680,680,680,0
20231211,143800,93761,680,680,680,680,0
20231211,143700,93761,680,680,680,680,0
20231211,143600,93761,680,680,680,680,0
20231211,143500,93761,680,680,680,680,0
20231211,143400,93761,680,680,680,680,0
20231211,143300,93761,680,680,680,680,0
20231211,143200,93761,680,680,680,680,0
20231211,143100,93761,680,680,680,680,0
20231211,143000,93761,680,680,680,680,0
20231211,142900,93761,680,680,680,680,0
20231211,142800,93761,680,680,680,680,0
20231211,142700,93761,680,680,680,680,0
20231211,142600,93761,680,680,680,680,0
20231211,142500,93761,680,680,680,680,0
20231211,142400,93761,680,680,680,680,0
20231211,142300,93761,680,680,680,680,0
20231211,142200,93761,680,680,680,680,0
20231211,142100,93761,680,680,680,680,0
20231211,142000,93761,680,680,680,680,0
20231211,141900,93761,680,680,680,680,0
20231211,141800,93761,680,680,680,680,0
20231211,141700,93761,680,680,680,680,0
20231211,141600,93761,680,680,680,680,0
20231211,141500,93761,680,680,680,680,0
20231211,141400,93761,680,680,680,680,0
20231211,141300,93761,680,680,680,680,0
20231211,141200,93761,680,680,680,680,0
20231211,141100,93761,680,680,680,680,0
20231211,141000,93761,680,680,680,680,0
20231211,140900,93761,680,680,680,680,0
20231211,140800,93761,680,680,680,680,0
20231211,140700,93761,680,680,680,680,0
20231211,140600,93761,680,680,680,680,0
20231211,140500,93761,680,680,680,680,0
20231211,140400,93761,680,680,680,680,0
20231211,140300,93761,680,680,680,680,0
20231211,140200,93761,680,680,680,680,0
20231211,140100,93761,680,680,680,680,0
20231211,140000,93761,680,680,680,680,0
20231211,135900,93761,680,680,680,680,0
20231211,135800,93761,680,680,680,680,0
20231211,135700,93761,680,680,680,680,0
20231211,135600,93761,680,680,680,680,0
20231211,135500,93761,680,680,680,680,0
20231211,135400,93761,680,680,680,680,0
20231211,135300,93761,680,680,680,680,0
20231211,135200,93761,680,680,680,680,0
20231211,135100,93761,680,680,680,680,0
20231211,135000,93761,680,680,680,680,0
20231211,134900,93761,680,680,680,680,0
20231211,134800,93761,680,680,680,680,0
20231211,134700,93761,680,680,680,680,0
20231211,134600,93761,680,680,680,680,0
20231211,134500,93761,680,680,680,680,0
20231211,134400,93761,680,680,680,680,0
20231211,134300,93761,680,680,680,680,0
20231211,134200,93761,680,680,680,680,0
20231211,134100,93761,680,680,680,680,0
20231211,134000,93761,680,680,680,680,0
20231211,133900,93761,680,680,680,680,0
20231211,133800,93761,680,680,680,680,0
20231211,133700,93761,680,680,680,680,0
20231211,133600,93761,680,680,680,680,0
20231211,133500,93761,680,680,680,680,0
20231211,133400,93761,680,680,680,680,0
20231211,133300,93761,680,680,680,680,0
20231211,133200,93761,680,680,680,680,0
20231211,133100,93761,680,680,680,680,0
20231211,133000,93761,680,680,680,680,0
20231211,132900,93761,680,680,680,680,0
20231211,132800,93761,680,680,680,680,0
20231211,132700,93761,680,680,680,680,0
20231211,132600,93761,680,680,680,680,0
20231211,132500,93761,680,680,680,680,0
20231211,132400,93761,680,680,680,680,0
20231211,132300,93761,680,680,680,680,0
20231211,132200,93761,680,680,680,680,0
20231211,132100,93761,680,680,680,680,0
20231211,132000,93761,680,680,680,680,0
20231211,131900,93761,680,680,680,680,0
20231211,131800,93761,680,680,680,680,0
20231211,131700,93761,680,680,680,680,0
20231211,131600,93761,680,680,680,680,0
20231211,131500,93761,680,680,680,680,0
20231211,131400,93761,680,680,680,680,0
20231211,131300,93761,680,680,680,680,0
20231211,131200,93761,680,680,680,680,0
20231211,131100,93761,680,680,680,680,0
20231211,131000,93761,680,680,680,680,0
20231211,130900,93761,680,680,680,680,0
20231211,130800,93761,680,680,680,680,0
20231211,130700,93761,680,680,680,680,0
20231211,130600,93761,680,680,680,680,0
20231211,130500,93761,680,680,680,680,0
20231211,130400,93761,680,680,680,680,0
20231211,130300,93761,680,680,680,680,0
20231211,130200,93761,680,680,680,680,0
20231211,130100,93761,680,680,680,680,0
20231211,130000,93761,680,680,680,680,0
20231211,125900,93761,680,680,680,680,0
20231211,125800,93761,680,680,680,680,0
20231211,125700,93761,680,680,680,680,0
20231211,125600,93761,680,680,680,680,0
20231211,125500,93761,680,680,680,680,0
20231211,125400,93761,680,680,680,680,0
20231211,125300,93761,680,680,680,680,0
20231211,125200,93761,680,680,680,680,0
20231211,125100,93761,680,680,680,680,0
20231211,125000,93761,680,680,680,680,0
20231211,124900,93761,680,680,680,680,0
20231211,124800,93761,680,680,680,680,0
20231211,124700,93761,680,680,680,680,0
20231211,124600,93761,680,680,680,680,0
20231211,124500,93761,680,680,680,680,0
20231211,124400,93761,680,680,680,680,0
20231211,124300,93761,680,680,680,680,0
20231211,124200,93761,680,680,680,680,0
20231211,124100,93761,680,680,680,680,0
20231211,124000,93761,680,680,680,680,0
20231211,123900,93761,680,680,680,680,0
20231211,123800,93761,680,680,680,680,0
20231211,123700,93761,680,680,680,680,0
20231211,123600,93761,680,680,680,680,0
20231211,123500,93761,680,680,680,680,0
20231211,123400,93761,680,680,680,680,0
20231211,123300,93761,680,680,680,680,0
20231211,123200,93761,680,680,680,680,0
20231211,123100,93761,680,680,680,680,0
20231211,123000,93761,680,680,680,680,0
20231211,122900,93761,680,680,680,680,0
20231211,122800,93761,680,680,680,680,0
20231211,122700,93761,680,680,680,680,0
20231211,122600,93761,680,680,680,680,0
20231211,122500,93761,680,680,680,680,0
20231211,122400,93761,680,680,680,680,0
20231211,122300,93761,680,680,680,680,0
20231211,122200,93761,680,680,680,680,0
20231211,122100,93761,680,680,680,680,0
20231211,122000,93761,680,680,680,680,0
20231211,121900,93761,680,680,680,680,0
20231211,121800,93761,680,680,680,680,0
20231211,121700,93761,680,680,680,680,0
20231211,121600,93761,680,680,680,680,0
20231211,121500,93761,680,680,680,680,0
20231211,121400,93761,680,680,680,680,0
20231211,121300,93761,680,680,680,680,0
20231211,121200,93761,680,680,680,680,0
20231211,121100,93761,680,680,680,680,0
20231211,121000,93761,680,680,680,680,0
20231211,120900,93761,680,680,680,680,0
20231211,120800,93761,680,680,680,680,0
20231211,120700,93761,680,680,680,680,0
20231211,120600,93761,680,680,680,680,0
20231211,120500,93761,680,680,680,680,0
20231211,120400,93761,680,680,680,680,0
20231211,120300,93761,680,680,680,680,0
20231211,120200,93761,680,680,680,680,0
20231211,120100,93761,680,680,680,680,0
20231211,120000,93761,680,680,680,680,0
20231211,115900,93761,680,680,680,680,0
20231211,115800,93761,680,680,680,680,0
20231211,115700,93761,680,680,680,680,0
20231211,115600,93761,680,680,680,680,0
20231211,115500,93761,680,680,680,680,0
20231211,115400,93761,680,680,680,680,0
20231211,115300,93761,680,680,680,680,0
20231211,115200,93761,680,680,680,680,0
20231211,115100,93761,680,680,680,680,0
20231211,115000,93761,680,680,680,680,0
20231211,114900,93761,680,680,680,680,0
20231211,114800,93761,680,680,680,680,0
20231211,114700,93761,680,680,680,680,0
20231211,114600,93761,680,680,680,680,0
20231211,114500,93761,680,680,680,680,0
20231211,114400,93761,680,680,680,680,0
20231211,114300,93761,680,680,680,680,0
20231211,114200,93761,680,680,680,680,0
20231211,114100,93761,680,680,680,680,0
20231211,114000,93761,680,680,680,680,0
20231211,113900,93761,680,680,680,680,0
20231211,113800,93761,680,680,680,680,0
20231211,113700,93761,680,680,680,680,0
20231211,113600,93761,680,680,680,680,0
20231211,113500,93761,680,680,680,680,0
20231211,113400,93761,680,680,680,680,0
20231211,113300,93761,680,680,680,680,0
20231211,113200,93761,680,680,680,680,0
20231211,113100,93761,680,680,680,680,0
20231211,113000,93761,680,680,680,680,0
20231211,112900,93761,680,680,680,680,0
20231211,112800,93761,680,680,680,680,0
20231211,112700,93761,680,680,680,680,0
20231211,112600,93761,680,680,680,680,0
20231211,112500,93761,680,680,680,680,0
20231211,112400,93761,680,680,680,680,0
20231211,112300,93761,680,680,680,680,0
20231211,112200,93761,680,680,680,680,0
20231211,112100,93761,680,680,680,680,0
20231211,112000,93761,680,680,680,680,0
20231211,111900,93761,680,680,680,680,0
20231211,111800,93761,680,680,680,680,0
20231211,111700,93761,680,680,680,680,0
20231211,111600,93761,680,680,680,680,0
20231211,111500,93761,680,680,680,680,0
20231211,111400,93761,680,680,680,680,0
20231211,111300,93761,680,680,680,680,0
20231211,111200,93761,680,680,680,680,0
20231211,111100,93761,680,680,680,680,0
20231211,111000,93761,680,680,680,680,0
20231211,110900,93761,680,680,680,680,0
20231211,110800,93761,680,680,680,680,0
20231211,110700,93761,680,680,680,680,0
20231211,110600,93761,680,680,680,680,0
20231211,110500,93761,680,680,680,680,0
20231211,110400,93761,680,680,680,680,0
20231211,110300,93761,680,680,680,680,0
20231211,110200,93761,680,680,680,680,0
20231211,110100,93761,680,680,680,680,0
20231211,110000,93761,680,680,680,680,0
20231211,105900,93761,680,680,680,680,0
20231211,105800,93761,680,680,680,680,0
20231211,105700,93761,680,680,680,680,0
20231211,105600,93761,680,680,680,680,0
20231211,105500,93761,680,680,680,680,0
20231211,105400,93761,680,680,680,680,0
20231211,105300,93761,680,680,680,680,0
20231211,105200,93761,680,680,680,680,1
20231211,105100,93081,531,531,531,531,0
20231211,105000,93081,531,531,531,531,0
20231211,104900,93081,531,531,531,531,0
20231211,104800,93081,531,531,531,531,0
20231211,104700,93081,531,531,531,531,0
20231211,104600,93081,531,531,531,531,0
20231211,104500,93081,531,531,531,531,0
20231211,104400,93081,531,531,531,531,0
20231211,104300,93081,531,531,531,531,0
20231211,104200,93081,531,531,531,531,0
20231211,104100,93081,531,531,531,531,0
20231211,104000,93081,531,531,531,531,0
20231211,103900,93081,531,531,531,531,0
20231211,103800,93081,531,531,531,531,0
20231211,103700,93081,531,531,531,531,0
20231211,103600,93081,531,531,531,531,0
20231211,103500,93081,531,531,531,531,0
20231211,103400,93081,531,531,531,531,0
20231211,103300,93081,531,531,531,531,0
20231211,103200,93081,531,531,531,531,0
20231211,103100,93081,531,531,531,531,0
20231211,103000,93081,531,531,531,531,0
20231211,102900,93081,531,531,531,531,0
20231211,102800,93081,531,531,531,531,0
20231211,102700,93081,531,531,531,531,0
20231211,102600,93081,531,531,531,531,0
20231211,102500,93081,531,600,600,531,161
20231211,102400,6800,680,680,680,680,0
20231211,102300,6800,680,680,680,680,0
20231211,102200,6800,680,680,680,680,0
20231211,102100,6800,680,680,680,680,0
20231211,102000,6800,680,680,680,680,0
20231211,101900,6800,680,680,680,680,0
20231211,101800,6800,680,680,680,680,0
20231211,101700,6800,680,680,680,680,0
20231211,101600,6800,680,680,680,680,0
20231211,101500,6800,680,680,680,680,0
20231211,101400,6800,680,680,680,680,0
20231211,101300,6800,680,680,680,680,0
20231211,101200,6800,680,680,680,680,0
20231211,101100,6800,680,680,680,680,0
20231211,101000,6800,680,680,680,680,0
20231211,100900,6800,680,680,680,680,0
20231211,100800,6800,680,680,680,680,0
20231211,100700,6800,680,680,680,680,0
20231211,100600,6800,680,680,680,680,0
20231211,100500,6800,680,680,680,680,0
20231211,100400,6800,680,680,680,680,0
20231211,100300,6800,680,680,680,680,0
20231211,100200,6800,680,680,680,680,0
20231211,100100,6800,680,680,680,680,0
20231211,100000,6800,680,680,680,680,0
20231211,095900,6800,680,680,680,680,0
20231211,095800,6800,680,680,680,680,0
20231211,095700,6800,680,680,680,680,0
20231211,095600,6800,680,680,680,680,0
20231211,095500,6800,680,680,680,680,0
20231211,095400,6800,680,680,680,680,0
20231211,095300,6800,680,680,680,680,0
20231211,095200,6800,680,680,680,680,0
20231211,095100,6800,680,680,680,680,0
20231211,095000,6800,680,680,680,680,0
20231211,094900,6800,680,680,680,680,0
20231211,094800,6800,680,680,680,680,0
20231211,094700,6800,680,680,680,680,0
20231211,094600,6800,680,680,680,680,0
20231211,094500,6800,680,680,680,680,0
20231211,094400,6800,680,680,680,680,0
20231211,094300,6800,680,680,680,680,0
20231211,094200,6800,680,680,680,680,0
20231211,094100,6800,680,680,680,680,0
20231211,094000,6800,680,680,680,680,0
20231211,093900,6800,680,680,680,680,0
20231211,093800,6800,680,680,680,680,0
20231211,093700,6800,680,680,680,680,0
20231211,093600,6800,680,680,680,680,0
20231211,093500,6800,680,680,680,680,0
20231211,093400,6800,680,680,680,680,0
20231211,093300,6800,680,680,680,680,0
20231211,093200,6800,680,680,680,680,0
20231211,093100,6800,680,680,680,680,0
20231211,093000,6800,680,680,680,680,0
20231211,092900,6800,680,680,680,680,0
20231211,092800,6800,680,680,680,680,0
20231211,092700,6800,680,680,680,680,0
20231211,092600,6800,680,680,680,680,0
20231211,092500,6800,680,680,680,680,0
20231211,092400,6800,680,680,680,680,0
20231211,092300,6800,680,680,680,680,0
20231211,092200,6800,680,680,680,680,0
20231211,092100,6800,680,680,680,680,0
20231211,092000,6800,680,680,680,680,0
20231211,091900,6800,680,680,680,680,0
20231211,091800,6800,680,680,680,680,0
20231211,091700,6800,680,680,680,680,0
20231211,091600,6800,680,680,680,680,0
20231211,091500,6800,680,680,680,680,0
20231211,091400,6800,680,680,680,680,0
20231211,091300,6800,680,680,680,680,0
20231211,091200,6800,680,680,680,680,0
20231211,091100,6800,680,680,680,680,0
20231211,091000,6800,680,680,680,680,9
20231211,090900,680,680,680,680,680,0
20231211,090800,680,680,680,680,680,0
20231211,090700,680,680,680,680,680,0
20231211,090600,680,680,680,680,680,0
20231211,090500,680,680,680,680,680,0
20231211,090400,680,680,680,680,680,0
20231211,090300,680,680,680,680,680,0
20231211,090200,680,680,680,680,680,1
20231211,090100,0,596,596,596,596,0
20231211,090000,0,596,596,596,596,0