KissMeData/266870/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205100,881406,825,825,825,825,19
20231215,205000,881406,825,825,825,825,0
20231215,204900,881406,825,825,825,825,0
20231215,204800,881406,825,825,825,825,0
20231215,204700,881406,825,825,825,825,0
20231215,204600,881406,825,825,825,825,0
20231215,204500,881406,825,825,825,825,0
20231215,204400,881406,825,825,825,825,0
20231215,204300,881406,825,825,825,825,0
20231215,204200,881406,825,825,825,825,0
20231215,204100,881406,825,825,825,825,0
20231215,204000,881406,825,825,825,825,0
20231215,203900,881406,825,825,825,825,0
20231215,203800,881406,825,825,825,825,0
20231215,203700,881406,825,825,825,825,0
20231215,203600,881406,825,825,825,825,0
20231215,203500,881406,825,825,825,825,0
20231215,203400,881406,825,825,825,825,0
20231215,203300,881406,825,825,825,825,0
20231215,203200,881406,825,825,825,825,0
20231215,203100,881406,825,825,825,825,0
20231215,203000,881406,825,825,825,825,0
20231215,202900,881406,825,825,825,825,0
20231215,202800,881406,825,825,825,825,0
20231215,202700,881406,825,825,825,825,0
20231215,202600,881406,825,825,825,825,0
20231215,202500,881406,825,825,825,825,0
20231215,202400,881406,825,825,825,825,0
20231215,202300,881406,825,825,825,825,0
20231215,202200,881406,825,825,825,825,0
20231215,202100,881406,825,825,825,825,19
20231215,202000,881406,825,825,825,825,0
20231215,201900,881406,825,825,825,825,0
20231215,201800,881406,825,825,825,825,0
20231215,201700,881406,825,825,825,825,0
20231215,201600,881406,825,825,825,825,0
20231215,201500,881406,825,825,825,825,0
20231215,201400,881406,825,825,825,825,0
20231215,201300,881406,825,825,825,825,0
20231215,201200,881406,825,825,825,825,0
20231215,201100,881406,825,825,825,825,0
20231215,201000,881406,825,825,825,825,0
20231215,200900,881406,825,825,825,825,0
20231215,200800,881406,825,825,825,825,0
20231215,200700,881406,825,825,825,825,0
20231215,200600,881406,825,825,825,825,0
20231215,200500,881406,825,825,825,825,0
20231215,200400,881406,825,825,825,825,0
20231215,200300,881406,825,825,825,825,0
20231215,200200,881406,825,825,825,825,0
20231215,200100,881406,825,825,825,825,0
20231215,200000,881406,825,825,825,825,0
20231215,195900,881406,825,825,825,825,0
20231215,195800,881406,825,825,825,825,0
20231215,195700,881406,825,825,825,825,0
20231215,195600,881406,825,825,825,825,0
20231215,195500,881406,825,825,825,825,0
20231215,195400,881406,825,825,825,825,0
20231215,195300,881406,825,825,825,825,0
20231215,195200,881406,825,825,825,825,0
20231215,195100,881406,825,825,825,825,19
20231215,195000,881406,825,825,825,825,0
20231215,194900,881406,825,825,825,825,0
20231215,194800,881406,825,825,825,825,0
20231215,194700,881406,825,825,825,825,0
20231215,194600,881406,825,825,825,825,0
20231215,194500,881406,825,825,825,825,0
20231215,194400,881406,825,825,825,825,0
20231215,194300,881406,825,825,825,825,0
20231215,194200,881406,825,825,825,825,0
20231215,194100,881406,825,825,825,825,0
20231215,194000,881406,825,825,825,825,0
20231215,193900,881406,825,825,825,825,0
20231215,193800,881406,825,825,825,825,0
20231215,193700,881406,825,825,825,825,0
20231215,193600,881406,825,825,825,825,0
20231215,193500,881406,825,825,825,825,0
20231215,193400,881406,825,825,825,825,0
20231215,193300,881406,825,825,825,825,0
20231215,193200,881406,825,825,825,825,0
20231215,193100,881406,825,825,825,825,0
20231215,193000,881406,825,825,825,825,0
20231215,192900,881406,825,825,825,825,0
20231215,192800,881406,825,825,825,825,0
20231215,192700,881406,825,825,825,825,0
20231215,192600,881406,825,825,825,825,0
20231215,192500,881406,825,825,825,825,0
20231215,192400,881406,825,825,825,825,0
20231215,192300,881406,825,825,825,825,0
20231215,192200,881406,825,825,825,825,0
20231215,192100,881406,825,825,825,825,19
20231215,192000,881406,825,825,825,825,0
20231215,191900,881406,825,825,825,825,0
20231215,191800,881406,825,825,825,825,0
20231215,191700,881406,825,825,825,825,0
20231215,191600,881406,825,825,825,825,0
20231215,191500,881406,825,825,825,825,0
20231215,191400,881406,825,825,825,825,0
20231215,191300,881406,825,825,825,825,0
20231215,191200,881406,825,825,825,825,0
20231215,191100,881406,825,825,825,825,0
20231215,191000,881406,825,825,825,825,0
20231215,190900,881406,825,825,825,825,0
20231215,190800,881406,825,825,825,825,0
20231215,190700,881406,825,825,825,825,0
20231215,190600,881406,825,825,825,825,0
20231215,190500,881406,825,825,825,825,0
20231215,190400,881406,825,825,825,825,0
20231215,190300,881406,825,825,825,825,0
20231215,190200,881406,825,825,825,825,0
20231215,190100,881406,825,825,825,825,0
20231215,190000,881406,825,825,825,825,0
20231215,185900,881406,825,825,825,825,0
20231215,185800,881406,825,825,825,825,0
20231215,185700,881406,825,825,825,825,0
20231215,185600,881406,825,825,825,825,0
20231215,185500,881406,825,825,825,825,0
20231215,185400,881406,825,825,825,825,0
20231215,185300,881406,825,825,825,825,0
20231215,185200,881406,825,825,825,825,0
20231215,185100,881406,825,825,825,825,19
20231215,185000,881406,825,825,825,825,0
20231215,184900,881406,825,825,825,825,0
20231215,184800,881406,825,825,825,825,0
20231215,184700,881406,825,825,825,825,0
20231215,184600,881406,825,825,825,825,0
20231215,184500,881406,825,825,825,825,0
20231215,184400,881406,825,825,825,825,0
20231215,184300,881406,825,825,825,825,0
20231215,184200,881406,825,825,825,825,0
20231215,184100,881406,825,825,825,825,0
20231215,184000,881406,825,825,825,825,0
20231215,183900,881406,825,825,825,825,0
20231215,183800,881406,825,825,825,825,0
20231215,183700,881406,825,825,825,825,0
20231215,183600,881406,825,825,825,825,0
20231215,183500,881406,825,825,825,825,0
20231215,183400,881406,825,825,825,825,0
20231215,183300,881406,825,825,825,825,0
20231215,183200,881406,825,825,825,825,0
20231215,183100,881406,825,825,825,825,0
20231215,183000,881406,825,825,825,825,0
20231215,182900,881406,825,825,825,825,0
20231215,182800,881406,825,825,825,825,0
20231215,182700,881406,825,825,825,825,0
20231215,182600,881406,825,825,825,825,0
20231215,182500,881406,825,825,825,825,0
20231215,182400,881406,825,825,825,825,0
20231215,182300,881406,825,825,825,825,0
20231215,182200,881406,825,825,825,825,0
20231215,182100,881406,825,825,825,825,19
20231215,182000,881406,825,825,825,825,0
20231215,181900,881406,825,825,825,825,0
20231215,181800,881406,825,825,825,825,0
20231215,181700,881406,825,825,825,825,0
20231215,181600,881406,825,825,825,825,0
20231215,181500,881406,825,825,825,825,0
20231215,181400,881406,825,825,825,825,0
20231215,181300,881406,825,825,825,825,0
20231215,181200,881406,825,825,825,825,0
20231215,181100,881406,825,825,825,825,0
20231215,181000,881406,825,825,825,825,0
20231215,180900,881406,825,825,825,825,0
20231215,180800,881406,825,825,825,825,0
20231215,180700,881406,825,825,825,825,0
20231215,180600,881406,825,825,825,825,0
20231215,180500,881406,825,825,825,825,0
20231215,180400,881406,825,825,825,825,0
20231215,180300,881406,825,825,825,825,0
20231215,180200,881406,825,825,825,825,0
20231215,180100,881406,825,825,825,825,0
20231215,180000,881406,825,825,825,825,0
20231215,175900,881406,825,825,825,825,0
20231215,175800,881406,825,825,825,825,0
20231215,175700,881406,825,825,825,825,0
20231215,175600,881406,825,825,825,825,0
20231215,175500,881406,825,825,825,825,0
20231215,175400,881406,825,825,825,825,0
20231215,175300,881406,825,825,825,825,0
20231215,175200,881406,825,825,825,825,0
20231215,175100,881406,825,825,825,825,19
20231215,175000,881406,825,825,825,825,0
20231215,174900,881406,825,825,825,825,0
20231215,174800,881406,825,825,825,825,0
20231215,174700,881406,825,825,825,825,0
20231215,174600,881406,825,825,825,825,0
20231215,174500,881406,825,825,825,825,0
20231215,174400,881406,825,825,825,825,0
20231215,174300,881406,825,825,825,825,0
20231215,174200,881406,825,825,825,825,0
20231215,174100,881406,825,825,825,825,0
20231215,174000,881406,825,825,825,825,0
20231215,173900,881406,825,825,825,825,0
20231215,173800,881406,825,825,825,825,0
20231215,173700,881406,825,825,825,825,0
20231215,173600,881406,825,825,825,825,0
20231215,173500,881406,825,825,825,825,0
20231215,173400,881406,825,825,825,825,0
20231215,173300,881406,825,825,825,825,0
20231215,173200,881406,825,825,825,825,0
20231215,173100,881406,825,825,825,825,0
20231215,173000,881406,825,825,825,825,0
20231215,172900,881406,825,825,825,825,0
20231215,172800,881406,825,825,825,825,0
20231215,172700,881406,825,825,825,825,0
20231215,172600,881406,825,825,825,825,0
20231215,172500,881406,825,825,825,825,0
20231215,172400,881406,825,825,825,825,0
20231215,172300,881406,825,825,825,825,0
20231215,172200,881406,825,825,825,825,0
20231215,172100,881406,825,825,825,825,19
20231215,172000,881406,825,825,825,825,0
20231215,171900,881406,825,825,825,825,0
20231215,171800,881406,825,825,825,825,0
20231215,171700,881406,825,825,825,825,0
20231215,171600,881406,825,825,825,825,0
20231215,171500,881406,825,825,825,825,0
20231215,171400,881406,825,825,825,825,0
20231215,171300,881406,825,825,825,825,0
20231215,171200,881406,825,825,825,825,0
20231215,171100,881406,825,825,825,825,0
20231215,171000,881406,825,825,825,825,0
20231215,170900,881406,825,825,825,825,0
20231215,170800,881406,825,825,825,825,0
20231215,170700,881406,825,825,825,825,0
20231215,170600,881406,825,825,825,825,0
20231215,170500,881406,825,825,825,825,0
20231215,170400,881406,825,825,825,825,0
20231215,170300,881406,825,825,825,825,0
20231215,170200,881406,825,825,825,825,0
20231215,170100,881406,825,825,825,825,0
20231215,170000,881406,825,825,825,825,0
20231215,165900,881406,825,825,825,825,0
20231215,165800,881406,825,825,825,825,0
20231215,165700,881406,825,825,825,825,0
20231215,165600,881406,825,825,825,825,0
20231215,165500,881406,825,825,825,825,0
20231215,165400,881406,825,825,825,825,0
20231215,165300,881406,825,825,825,825,0
20231215,165200,881406,825,825,825,825,0
20231215,165100,881406,825,825,825,825,19
20231215,165000,881406,825,825,825,825,0
20231215,164900,881406,825,825,825,825,0
20231215,164800,881406,825,825,825,825,0
20231215,164700,881406,825,825,825,825,0
20231215,164600,881406,825,825,825,825,0
20231215,164500,881406,825,825,825,825,0
20231215,164400,881406,825,825,825,825,0
20231215,164300,881406,825,825,825,825,0
20231215,164200,881406,825,825,825,825,0
20231215,164100,881406,825,825,825,825,0
20231215,164000,881406,825,825,825,825,0
20231215,163900,881406,825,825,825,825,0
20231215,163800,881406,825,825,825,825,0
20231215,163700,881406,825,825,825,825,0
20231215,163600,881406,825,825,825,825,0
20231215,163500,881406,825,825,825,825,0
20231215,163400,881406,825,825,825,825,0
20231215,163300,881406,825,825,825,825,0
20231215,163200,881406,825,825,825,825,0
20231215,163100,881406,825,825,825,825,0
20231215,163000,881406,825,825,825,825,0
20231215,162900,881406,825,825,825,825,0
20231215,162800,881406,825,825,825,825,0
20231215,162700,881406,825,825,825,825,0
20231215,162600,881406,825,825,825,825,0
20231215,162500,881406,825,825,825,825,0
20231215,162400,881406,825,825,825,825,0
20231215,162300,881406,825,825,825,825,0
20231215,162200,881406,825,825,825,825,0
20231215,162100,881406,825,825,825,825,19
20231215,162000,881406,825,825,825,825,0
20231215,161900,881406,825,825,825,825,0
20231215,161800,881406,825,825,825,825,0
20231215,161700,881406,825,825,825,825,0
20231215,161600,881406,825,825,825,825,0
20231215,161500,881406,825,825,825,825,0
20231215,161400,881406,825,825,825,825,0
20231215,161300,881406,825,825,825,825,0
20231215,161200,881406,825,825,825,825,0
20231215,161100,881406,825,825,825,825,0
20231215,161000,881406,825,825,825,825,0
20231215,160900,881406,825,825,825,825,0
20231215,160800,881406,825,825,825,825,0
20231215,160700,881406,825,825,825,825,0
20231215,160600,881406,825,825,825,825,0
20231215,160500,881406,825,825,825,825,0
20231215,160400,881406,825,825,825,825,0
20231215,160300,881406,825,825,825,825,0
20231215,160200,881406,825,825,825,825,0
20231215,160100,881406,825,825,825,825,0
20231215,160000,881406,825,825,825,825,0
20231215,155900,881406,825,825,825,825,0
20231215,155800,881406,825,825,825,825,0
20231215,155700,881406,825,825,825,825,0
20231215,155600,881406,825,825,825,825,0
20231215,155500,881406,825,825,825,825,0
20231215,155400,881406,825,825,825,825,0
20231215,155300,881406,825,825,825,825,0
20231215,155200,881406,825,825,825,825,0
20231215,155100,881406,825,825,825,825,19
20231215,155000,881406,825,825,825,825,0
20231215,154900,881406,825,825,825,825,0
20231215,154800,881406,825,825,825,825,0
20231215,154700,881406,825,825,825,825,0
20231215,154600,881406,825,825,825,825,0
20231215,154500,881406,825,825,825,825,0
20231215,154400,881406,825,825,825,825,0
20231215,154300,881406,825,825,825,825,0
20231215,154200,881406,825,825,825,825,0
20231215,154100,881406,825,825,825,825,0
20231215,154000,881406,825,825,825,825,0
20231215,153900,881406,825,825,825,825,0
20231215,153800,881406,825,825,825,825,0
20231215,153700,881406,825,825,825,825,0
20231215,153600,881406,825,825,825,825,0
20231215,153500,881406,825,825,825,825,0
20231215,153400,881406,825,825,825,825,0
20231215,153300,881406,825,825,825,825,0
20231215,153200,881406,825,825,825,825,0
20231215,153100,881406,825,825,825,825,0
20231215,153000,881406,825,825,825,825,19
20231215,152900,865731,830,830,830,830,0
20231215,152800,865731,830,830,830,830,0
20231215,152700,865731,830,830,830,830,0
20231215,152600,865731,830,830,830,830,0
20231215,152500,865731,830,830,830,830,0
20231215,152400,865731,830,830,830,830,0
20231215,152300,865731,830,830,830,830,0
20231215,152200,865731,830,830,830,830,0
20231215,152100,865731,830,830,830,830,0
20231215,152000,865731,830,830,830,830,0
20231215,151900,865731,830,830,830,830,0
20231215,151800,865731,830,830,830,830,0
20231215,151700,865731,830,830,830,830,0
20231215,151600,865731,830,830,830,830,0
20231215,151500,865731,830,830,830,830,0
20231215,151400,865731,830,830,830,830,0
20231215,151300,865731,830,830,830,830,0
20231215,151200,865731,830,830,830,830,0
20231215,151100,865731,830,830,830,830,0
20231215,151000,865731,830,830,830,830,0
20231215,150900,865731,830,830,830,830,0
20231215,150800,865731,830,830,830,830,0
20231215,150700,865731,830,830,830,830,0
20231215,150600,865731,830,830,830,830,0
20231215,150500,865731,830,830,830,830,0
20231215,150400,865731,830,830,830,830,0
20231215,150300,865731,830,830,830,830,0
20231215,150200,865731,830,830,830,830,0
20231215,150100,865731,830,830,830,830,0
20231215,150000,865731,830,830,830,830,0
20231215,145900,865731,830,830,830,830,0
20231215,145800,865731,830,830,830,830,0
20231215,145700,865731,830,830,830,830,0
20231215,145600,865731,830,830,830,830,0
20231215,145500,865731,830,830,830,830,0
20231215,145400,865731,830,830,830,830,0
20231215,145300,865731,830,830,830,830,0
20231215,145200,865731,830,830,830,830,0
20231215,145100,865731,830,830,830,830,0
20231215,145000,865731,830,830,830,830,0
20231215,144900,865731,830,830,830,830,0
20231215,144800,865731,830,830,830,830,0
20231215,144700,865731,830,830,830,830,0
20231215,144600,865731,830,830,830,830,0
20231215,144500,865731,830,830,830,830,0
20231215,144400,865731,830,830,830,830,0
20231215,144300,865731,830,830,830,830,0
20231215,144200,865731,830,830,830,830,0
20231215,144100,865731,830,830,830,830,0
20231215,144000,865731,830,830,830,830,0
20231215,143900,865731,830,830,830,830,0
20231215,143800,865731,830,830,830,830,0
20231215,143700,865731,830,830,830,830,0
20231215,143600,865731,830,830,830,830,0
20231215,143500,865731,830,830,830,830,0
20231215,143400,865731,830,830,830,830,0
20231215,143300,865731,830,830,830,830,0
20231215,143200,865731,830,830,830,830,0
20231215,143100,865731,830,830,830,830,0
20231215,143000,865731,830,830,830,830,0
20231215,142900,865731,830,830,830,830,0
20231215,142800,865731,830,830,830,830,0
20231215,142700,865731,830,830,830,830,0
20231215,142600,865731,830,830,830,830,0
20231215,142500,865731,830,830,830,830,0
20231215,142400,865731,830,830,830,830,0
20231215,142300,865731,830,830,830,830,0
20231215,142200,865731,830,830,830,830,0
20231215,142100,865731,830,830,830,830,0
20231215,142000,865731,830,830,830,830,0
20231215,141900,865731,830,830,830,830,0
20231215,141800,865731,830,830,830,830,0
20231215,141700,865731,830,830,830,830,0
20231215,141600,865731,830,830,830,830,0
20231215,141500,865731,830,830,830,830,0
20231215,141400,865731,830,830,830,830,0
20231215,141300,865731,830,830,830,830,0
20231215,141200,865731,830,830,830,830,0
20231215,141100,865731,830,830,830,830,0
20231215,141000,865731,830,830,830,830,0
20231215,140900,865731,830,830,830,830,0
20231215,140800,865731,830,830,830,830,0
20231215,140700,865731,830,830,830,830,0
20231215,140600,865731,830,830,830,830,0
20231215,140500,865731,830,830,830,830,0
20231215,140400,865731,830,830,830,830,0
20231215,140300,865731,830,830,830,830,0
20231215,140200,865731,830,830,830,830,0
20231215,140100,865731,830,830,830,830,0
20231215,140000,865731,830,830,830,830,0
20231215,135900,865731,830,830,830,830,0
20231215,135800,865731,830,830,830,830,0
20231215,135700,865731,830,830,830,830,0
20231215,135600,865731,830,830,830,830,0
20231215,135500,865731,830,830,830,830,0
20231215,135400,865731,830,830,830,830,0
20231215,135300,865731,830,830,830,830,0
20231215,135200,865731,830,830,830,830,0
20231215,135100,865731,830,830,830,830,0
20231215,135000,865731,830,830,830,830,0
20231215,134900,865731,830,830,830,830,0
20231215,134800,865731,830,830,830,830,0
20231215,134700,865731,830,830,830,830,0
20231215,134600,865731,830,830,830,830,0
20231215,134500,865731,830,830,830,830,0
20231215,134400,865731,830,830,830,830,0
20231215,134300,865731,830,830,830,830,0
20231215,134200,865731,830,830,830,830,0
20231215,134100,865731,830,830,830,830,0
20231215,134000,865731,830,830,830,830,0
20231215,133900,865731,830,830,830,830,0
20231215,133800,865731,830,830,830,830,0
20231215,133700,865731,830,830,830,830,0
20231215,133600,865731,830,830,830,830,1
20231215,133500,864901,701,701,701,701,0
20231215,133400,864901,701,701,701,701,0
20231215,133300,864901,701,701,701,701,0
20231215,133200,864901,701,701,701,701,0
20231215,133100,864901,701,701,701,701,0
20231215,133000,864901,701,701,701,701,0
20231215,132900,864901,701,701,701,701,0
20231215,132800,864901,701,701,701,701,0
20231215,132700,864901,701,701,701,701,0
20231215,132600,864901,701,701,701,701,0
20231215,132500,864901,701,701,701,701,0
20231215,132400,864901,701,701,701,701,0
20231215,132300,864901,701,701,701,701,0
20231215,132200,864901,701,701,701,701,0
20231215,132100,864901,701,701,701,701,0
20231215,132000,864901,701,701,701,701,0
20231215,131900,864901,701,701,701,701,0
20231215,131800,864901,701,701,701,701,0
20231215,131700,864901,701,701,701,701,0
20231215,131600,864901,701,701,701,701,0
20231215,131500,864901,701,701,701,701,0
20231215,131400,864901,701,701,701,701,0
20231215,131300,864901,701,701,701,701,0
20231215,131200,864901,701,701,701,701,0
20231215,131100,864901,701,701,701,701,0
20231215,131000,864901,701,701,701,701,0
20231215,130900,864901,701,701,701,701,0
20231215,130800,864901,701,701,701,701,0
20231215,130700,864901,701,701,701,701,0
20231215,130600,864901,701,701,701,701,0
20231215,130500,864901,701,701,701,701,0
20231215,130400,864901,701,701,701,701,0
20231215,130300,864901,701,701,701,701,0
20231215,130200,864901,701,701,701,701,0
20231215,130100,864901,701,701,701,701,0
20231215,130000,864901,701,701,701,701,0
20231215,125900,864901,701,701,701,701,0
20231215,125800,864901,701,701,701,701,0
20231215,125700,864901,701,701,701,701,0
20231215,125600,864901,701,701,701,701,0
20231215,125500,864901,701,701,701,701,0
20231215,125400,864901,701,701,701,701,0
20231215,125300,864901,701,701,701,701,0
20231215,125200,864901,701,701,701,701,0
20231215,125100,864901,701,701,701,701,0
20231215,125000,864901,701,701,701,701,0
20231215,124900,864901,701,701,701,701,18
20231215,124800,852283,885,885,885,885,0
20231215,124700,852283,885,885,885,885,0
20231215,124600,852283,885,885,885,885,0
20231215,124500,852283,885,885,885,885,0
20231215,124400,852283,885,885,885,885,0
20231215,124300,852283,885,885,885,885,0
20231215,124200,852283,885,885,885,885,0
20231215,124100,852283,885,885,885,885,0
20231215,124000,852283,885,885,885,885,0
20231215,123900,852283,885,885,885,885,0
20231215,123800,852283,885,885,885,885,0
20231215,123700,852283,885,885,885,885,0
20231215,123600,852283,885,885,885,885,0
20231215,123500,852283,885,885,885,885,0
20231215,123400,852283,885,885,885,885,0
20231215,123300,852283,885,885,885,885,0
20231215,123200,852283,885,885,885,885,0
20231215,123100,852283,885,885,885,885,0
20231215,123000,852283,885,885,885,885,0
20231215,122900,852283,885,885,885,885,0
20231215,122800,852283,885,885,885,885,0
20231215,122700,852283,885,885,885,885,0
20231215,122600,852283,885,885,885,885,0
20231215,122500,852283,885,885,885,885,0
20231215,122400,852283,885,885,885,885,0
20231215,122300,852283,885,885,885,885,0
20231215,122200,852283,885,885,885,885,0
20231215,122100,852283,885,885,885,885,0
20231215,122000,852283,885,885,885,885,0
20231215,121900,852283,885,885,885,885,0
20231215,121800,852283,885,885,885,885,0
20231215,121700,852283,885,885,885,885,0
20231215,121600,852283,885,885,885,885,0
20231215,121500,852283,885,885,885,885,0
20231215,121400,852283,885,885,885,885,0
20231215,121300,852283,885,885,885,885,0
20231215,121200,852283,885,885,885,885,0
20231215,121100,852283,885,885,885,885,0
20231215,121000,852283,885,885,885,885,0
20231215,120900,852283,885,885,885,885,0
20231215,120800,852283,885,885,885,885,0
20231215,120700,852283,885,885,885,885,0
20231215,120600,852283,885,885,885,885,0
20231215,120500,852283,885,885,885,885,0
20231215,120400,852283,885,885,885,885,0
20231215,120300,852283,885,885,885,885,0
20231215,120200,852283,885,885,885,885,0
20231215,120100,852283,885,885,885,885,0
20231215,120000,852283,885,885,885,885,0
20231215,115900,852283,885,885,885,885,0
20231215,115800,852283,885,885,885,885,0
20231215,115700,852283,885,885,885,885,0
20231215,115600,852283,885,885,885,885,0
20231215,115500,852283,885,885,885,885,0
20231215,115400,852283,885,885,885,885,0
20231215,115300,852283,885,885,885,885,0
20231215,115200,852283,885,885,885,885,0
20231215,115100,852283,885,885,885,885,0
20231215,115000,852283,885,885,885,885,0
20231215,114900,852283,885,885,885,885,0
20231215,114800,852283,885,885,885,885,0
20231215,114700,852283,885,885,885,885,0
20231215,114600,852283,885,885,885,885,0
20231215,114500,852283,885,885,885,885,0
20231215,114400,852283,885,885,885,885,0
20231215,114300,852283,885,885,885,885,0
20231215,114200,852283,885,885,885,885,0
20231215,114100,852283,885,885,885,885,0
20231215,114000,852283,885,885,885,885,0
20231215,113900,852283,885,885,885,885,0
20231215,113800,852283,885,885,885,885,0
20231215,113700,852283,885,885,885,885,0
20231215,113600,852283,885,885,885,885,0
20231215,113500,852283,885,885,885,885,0
20231215,113400,852283,885,885,885,885,0
20231215,113300,852283,885,885,885,885,0
20231215,113200,852283,885,885,885,885,0
20231215,113100,852283,885,885,885,885,0
20231215,113000,852283,885,885,885,885,0
20231215,112900,852283,885,885,885,885,0
20231215,112800,852283,885,885,885,885,0
20231215,112700,852283,885,885,885,885,0
20231215,112600,852283,885,885,885,885,0
20231215,112500,852283,885,885,885,885,0
20231215,112400,852283,885,885,885,885,0
20231215,112300,852283,885,885,885,885,0
20231215,112200,852283,885,885,885,885,0
20231215,112100,852283,885,885,885,885,0
20231215,112000,852283,885,885,885,885,0
20231215,111900,852283,885,885,885,885,0
20231215,111800,852283,885,885,885,885,0
20231215,111700,852283,885,885,885,885,0
20231215,111600,852283,885,885,885,885,0
20231215,111500,852283,885,885,885,885,0
20231215,111400,852283,885,885,885,885,0
20231215,111300,852283,885,885,885,885,0
20231215,111200,852283,885,885,885,885,0
20231215,111100,852283,885,885,885,885,0
20231215,111000,852283,885,885,885,885,0
20231215,110900,852283,885,885,885,885,0
20231215,110800,852283,885,885,885,885,0
20231215,110700,852283,885,885,885,885,0
20231215,110600,852283,885,885,885,885,0
20231215,110500,852283,885,885,885,885,0
20231215,110400,852283,885,885,885,885,0
20231215,110300,852283,885,885,885,885,0
20231215,110200,852283,885,885,885,885,0
20231215,110100,852283,885,885,885,885,0
20231215,110000,852283,885,885,885,885,0
20231215,105900,852283,885,885,885,885,0
20231215,105800,852283,885,885,885,885,0
20231215,105700,852283,885,885,885,885,0
20231215,105600,852283,885,885,885,885,0
20231215,105500,852283,885,885,885,885,0
20231215,105400,852283,885,885,885,885,0
20231215,105300,852283,885,885,885,885,0
20231215,105200,852283,885,885,885,885,0
20231215,105100,852283,885,885,885,885,0
20231215,105000,852283,885,885,885,885,0
20231215,104900,852283,885,885,885,885,0
20231215,104800,852283,885,885,885,885,0
20231215,104700,852283,885,885,885,885,0
20231215,104600,852283,885,885,885,885,0
20231215,104500,852283,885,885,885,885,0
20231215,104400,852283,885,885,885,885,0
20231215,104300,852283,885,885,885,885,0
20231215,104200,852283,885,885,885,885,0
20231215,104100,852283,885,885,885,885,0
20231215,104000,852283,885,885,885,885,0
20231215,103900,852283,885,885,885,885,0
20231215,103800,852283,885,885,885,885,0
20231215,103700,852283,885,885,885,885,0
20231215,103600,852283,885,885,885,885,0
20231215,103500,852283,885,885,885,885,0
20231215,103400,852283,885,885,885,885,0
20231215,103300,852283,885,885,885,885,0
20231215,103200,852283,885,885,885,885,0
20231215,103100,852283,885,885,885,885,0
20231215,103000,852283,885,885,885,885,0
20231215,102900,852283,885,885,885,885,0
20231215,102800,852283,885,885,885,885,0
20231215,102700,852283,885,885,885,885,0
20231215,102600,852283,885,885,885,885,0
20231215,102500,852283,885,885,885,885,0
20231215,102400,852283,885,885,885,885,1
20231215,102300,851398,705,705,705,705,0
20231215,102200,851398,705,705,705,705,0
20231215,102100,851398,705,705,705,705,0
20231215,102000,851398,705,705,705,705,0
20231215,101900,851398,705,715,715,705,1200
20231215,101800,898,898,898,898,898,0
20231215,101700,898,898,898,898,898,0
20231215,101600,898,898,898,898,898,0
20231215,101500,898,898,898,898,898,0
20231215,101400,898,898,898,898,898,0
20231215,101300,898,898,898,898,898,0
20231215,101200,898,898,898,898,898,0
20231215,101100,898,898,898,898,898,0
20231215,101000,898,898,898,898,898,0
20231215,100900,898,898,898,898,898,0
20231215,100800,898,898,898,898,898,0
20231215,100700,898,898,898,898,898,0
20231215,100600,898,898,898,898,898,0
20231215,100500,898,898,898,898,898,0
20231215,100400,898,898,898,898,898,0
20231215,100300,898,898,898,898,898,0
20231215,100200,898,898,898,898,898,0
20231215,100100,898,898,898,898,898,0
20231215,100000,898,898,898,898,898,0
20231215,095900,898,898,898,898,898,0
20231215,095800,898,898,898,898,898,0
20231215,095700,898,898,898,898,898,0
20231215,095600,898,898,898,898,898,0
20231215,095500,898,898,898,898,898,0
20231215,095400,898,898,898,898,898,0
20231215,095300,898,898,898,898,898,0
20231215,095200,898,898,898,898,898,0
20231215,095100,898,898,898,898,898,0
20231215,095000,898,898,898,898,898,0
20231215,094900,898,898,898,898,898,0
20231215,094800,898,898,898,898,898,0
20231215,094700,898,898,898,898,898,0
20231215,094600,898,898,898,898,898,0
20231215,094500,898,898,898,898,898,0
20231215,094400,898,898,898,898,898,0
20231215,094300,898,898,898,898,898,0
20231215,094200,898,898,898,898,898,0
20231215,094100,898,898,898,898,898,0
20231215,094000,898,898,898,898,898,0
20231215,093900,898,898,898,898,898,0
20231215,093800,898,898,898,898,898,0
20231215,093700,898,898,898,898,898,0
20231215,093600,898,898,898,898,898,0
20231215,093500,898,898,898,898,898,0
20231215,093400,898,898,898,898,898,0
20231215,093300,898,898,898,898,898,1
20231215,093200,0,787,787,787,787,0
20231215,093100,0,787,787,787,787,0
20231215,093000,0,787,787,787,787,0
20231215,092900,0,787,787,787,787,0
20231215,092800,0,787,787,787,787,0
20231215,092700,0,787,787,787,787,0
20231215,092600,0,787,787,787,787,0
20231215,092500,0,787,787,787,787,0
20231215,092400,0,787,787,787,787,0
20231215,092300,0,787,787,787,787,0
20231215,092200,0,787,787,787,787,0
20231215,092100,0,787,787,787,787,0
20231215,092000,0,787,787,787,787,0
20231215,091900,0,787,787,787,787,0
20231215,091800,0,787,787,787,787,0
20231215,091700,0,787,787,787,787,0
20231215,091600,0,787,787,787,787,0
20231215,091500,0,787,787,787,787,0
20231215,091400,0,787,787,787,787,0
20231215,091300,0,787,787,787,787,0
20231215,091200,0,787,787,787,787,0
20231215,091100,0,787,787,787,787,0
20231215,091000,0,787,787,787,787,0
20231215,090900,0,787,787,787,787,0
20231215,090800,0,787,787,787,787,0
20231215,090700,0,787,787,787,787,0
20231215,090600,0,787,787,787,787,0
20231215,090500,0,787,787,787,787,0
20231215,090400,0,787,787,787,787,0
20231215,090300,0,787,787,787,787,0
20231215,090200,0,787,787,787,787,0
20231215,090100,0,787,787,787,787,0
20231215,090000,0,787,787,787,787,0