KissMeData/379390/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,211500,0,8990,8990,8990,8990,0
20231204,211400,0,8990,8990,8990,8990,0
20231204,211300,0,8990,8990,8990,8990,0
20231204,211200,0,8990,8990,8990,8990,0
20231204,211100,0,8990,8990,8990,8990,0
20231204,211000,0,8990,8990,8990,8990,0
20231204,210900,0,8990,8990,8990,8990,0
20231204,210800,0,8990,8990,8990,8990,0
20231204,210700,0,8990,8990,8990,8990,0
20231204,210600,0,8990,8990,8990,8990,0
20231204,210500,0,8990,8990,8990,8990,0
20231204,210400,0,8990,8990,8990,8990,0
20231204,210300,0,8990,8990,8990,8990,0
20231204,210200,0,8990,8990,8990,8990,0
20231204,210100,0,8990,8990,8990,8990,0
20231204,210000,0,8990,8990,8990,8990,0
20231204,205900,0,8990,8990,8990,8990,0
20231204,205800,0,8990,8990,8990,8990,0
20231204,205700,0,8990,8990,8990,8990,0
20231204,205600,0,8990,8990,8990,8990,0
20231204,205500,0,8990,8990,8990,8990,0
20231204,205400,0,8990,8990,8990,8990,0
20231204,205300,0,8990,8990,8990,8990,0
20231204,205200,0,8990,8990,8990,8990,0
20231204,205100,0,8990,8990,8990,8990,0
20231204,205000,0,8990,8990,8990,8990,0
20231204,204900,0,8990,8990,8990,8990,0
20231204,204800,0,8990,8990,8990,8990,0
20231204,204700,0,8990,8990,8990,8990,0
20231204,204600,0,8990,8990,8990,8990,0
20231204,204500,0,8990,8990,8990,8990,0
20231204,204400,0,8990,8990,8990,8990,0
20231204,204300,0,8990,8990,8990,8990,0
20231204,204200,0,8990,8990,8990,8990,0
20231204,204100,0,8990,8990,8990,8990,0
20231204,204000,0,8990,8990,8990,8990,0
20231204,203900,0,8990,8990,8990,8990,0
20231204,203800,0,8990,8990,8990,8990,0
20231204,203700,0,8990,8990,8990,8990,0
20231204,203600,0,8990,8990,8990,8990,0
20231204,203500,0,8990,8990,8990,8990,0
20231204,203400,0,8990,8990,8990,8990,0
20231204,203300,0,8990,8990,8990,8990,0
20231204,203200,0,8990,8990,8990,8990,0
20231204,203100,0,8990,8990,8990,8990,0
20231204,203000,0,8990,8990,8990,8990,0
20231204,202900,0,8990,8990,8990,8990,0
20231204,202800,0,8990,8990,8990,8990,0
20231204,202700,0,8990,8990,8990,8990,0
20231204,202600,0,8990,8990,8990,8990,0
20231204,202500,0,8990,8990,8990,8990,0
20231204,202400,0,8990,8990,8990,8990,0
20231204,202300,0,8990,8990,8990,8990,0
20231204,202200,0,8990,8990,8990,8990,0
20231204,202100,0,8990,8990,8990,8990,0
20231204,202000,0,8990,8990,8990,8990,0
20231204,201900,0,8990,8990,8990,8990,0
20231204,201800,0,8990,8990,8990,8990,0
20231204,201700,0,8990,8990,8990,8990,0
20231204,201600,0,8990,8990,8990,8990,0
20231204,201500,0,8990,8990,8990,8990,0
20231204,201400,0,8990,8990,8990,8990,0
20231204,201300,0,8990,8990,8990,8990,0
20231204,201200,0,8990,8990,8990,8990,0
20231204,201100,0,8990,8990,8990,8990,0
20231204,201000,0,8990,8990,8990,8990,0
20231204,200900,0,8990,8990,8990,8990,0
20231204,200800,0,8990,8990,8990,8990,0
20231204,200700,0,8990,8990,8990,8990,0
20231204,200600,0,8990,8990,8990,8990,0
20231204,200500,0,8990,8990,8990,8990,0
20231204,200400,0,8990,8990,8990,8990,0
20231204,200300,0,8990,8990,8990,8990,0
20231204,200200,0,8990,8990,8990,8990,0
20231204,200100,0,8990,8990,8990,8990,0
20231204,200000,0,8990,8990,8990,8990,0
20231204,195900,0,8990,8990,8990,8990,0
20231204,195800,0,8990,8990,8990,8990,0
20231204,195700,0,8990,8990,8990,8990,0
20231204,195600,0,8990,8990,8990,8990,0
20231204,195500,0,8990,8990,8990,8990,0
20231204,195400,0,8990,8990,8990,8990,0
20231204,195300,0,8990,8990,8990,8990,0
20231204,195200,0,8990,8990,8990,8990,0
20231204,195100,0,8990,8990,8990,8990,0
20231204,195000,0,8990,8990,8990,8990,0
20231204,194900,0,8990,8990,8990,8990,0
20231204,194800,0,8990,8990,8990,8990,0
20231204,194700,0,8990,8990,8990,8990,0
20231204,194600,0,8990,8990,8990,8990,0
20231204,194500,0,8990,8990,8990,8990,0
20231204,194400,0,8990,8990,8990,8990,0
20231204,194300,0,8990,8990,8990,8990,0
20231204,194200,0,8990,8990,8990,8990,0
20231204,194100,0,8990,8990,8990,8990,0
20231204,194000,0,8990,8990,8990,8990,0
20231204,193900,0,8990,8990,8990,8990,0
20231204,193800,0,8990,8990,8990,8990,0
20231204,193700,0,8990,8990,8990,8990,0
20231204,193600,0,8990,8990,8990,8990,0
20231204,193500,0,8990,8990,8990,8990,0
20231204,193400,0,8990,8990,8990,8990,0
20231204,193300,0,8990,8990,8990,8990,0
20231204,193200,0,8990,8990,8990,8990,0
20231204,193100,0,8990,8990,8990,8990,0
20231204,193000,0,8990,8990,8990,8990,0
20231204,192900,0,8990,8990,8990,8990,0
20231204,192800,0,8990,8990,8990,8990,0
20231204,192700,0,8990,8990,8990,8990,0
20231204,192600,0,8990,8990,8990,8990,0
20231204,192500,0,8990,8990,8990,8990,0
20231204,192400,0,8990,8990,8990,8990,0
20231204,192300,0,8990,8990,8990,8990,0
20231204,192200,0,8990,8990,8990,8990,0
20231204,192100,0,8990,8990,8990,8990,0
20231204,192000,0,8990,8990,8990,8990,0
20231204,191900,0,8990,8990,8990,8990,0
20231204,191800,0,8990,8990,8990,8990,0
20231204,191700,0,8990,8990,8990,8990,0
20231204,191600,0,8990,8990,8990,8990,0
20231204,191500,0,8990,8990,8990,8990,0
20231204,191400,0,8990,8990,8990,8990,0
20231204,191300,0,8990,8990,8990,8990,0
20231204,191200,0,8990,8990,8990,8990,0
20231204,191100,0,8990,8990,8990,8990,0
20231204,191000,0,8990,8990,8990,8990,0
20231204,190900,0,8990,8990,8990,8990,0
20231204,190800,0,8990,8990,8990,8990,0
20231204,190700,0,8990,8990,8990,8990,0
20231204,190600,0,8990,8990,8990,8990,0
20231204,190500,0,8990,8990,8990,8990,0
20231204,190400,0,8990,8990,8990,8990,0
20231204,190300,0,8990,8990,8990,8990,0
20231204,190200,0,8990,8990,8990,8990,0
20231204,190100,0,8990,8990,8990,8990,0
20231204,190000,0,8990,8990,8990,8990,0
20231204,185900,0,8990,8990,8990,8990,0
20231204,185800,0,8990,8990,8990,8990,0
20231204,185700,0,8990,8990,8990,8990,0
20231204,185600,0,8990,8990,8990,8990,0
20231204,185500,0,8990,8990,8990,8990,0
20231204,185400,0,8990,8990,8990,8990,0
20231204,185300,0,8990,8990,8990,8990,0
20231204,185200,0,8990,8990,8990,8990,0
20231204,185100,0,8990,8990,8990,8990,0
20231204,185000,0,8990,8990,8990,8990,0
20231204,184900,0,8990,8990,8990,8990,0
20231204,184800,0,8990,8990,8990,8990,0
20231204,184700,0,8990,8990,8990,8990,0
20231204,184600,0,8990,8990,8990,8990,0
20231204,184500,0,8990,8990,8990,8990,0
20231204,184400,0,8990,8990,8990,8990,0
20231204,184300,0,8990,8990,8990,8990,0
20231204,184200,0,8990,8990,8990,8990,0
20231204,184100,0,8990,8990,8990,8990,0
20231204,184000,0,8990,8990,8990,8990,0
20231204,183900,0,8990,8990,8990,8990,0
20231204,183800,0,8990,8990,8990,8990,0
20231204,183700,0,8990,8990,8990,8990,0
20231204,183600,0,8990,8990,8990,8990,0
20231204,183500,0,8990,8990,8990,8990,0
20231204,183400,0,8990,8990,8990,8990,0
20231204,183300,0,8990,8990,8990,8990,0
20231204,183200,0,8990,8990,8990,8990,0
20231204,183100,0,8990,8990,8990,8990,0
20231204,183000,0,8990,8990,8990,8990,0
20231204,182900,0,8990,8990,8990,8990,0
20231204,182800,0,8990,8990,8990,8990,0
20231204,182700,0,8990,8990,8990,8990,0
20231204,182600,0,8990,8990,8990,8990,0
20231204,182500,0,8990,8990,8990,8990,0
20231204,182400,0,8990,8990,8990,8990,0
20231204,182300,0,8990,8990,8990,8990,0
20231204,182200,0,8990,8990,8990,8990,0
20231204,182100,0,8990,8990,8990,8990,0
20231204,182000,0,8990,8990,8990,8990,0
20231204,181900,0,8990,8990,8990,8990,0
20231204,181800,0,8990,8990,8990,8990,0
20231204,181700,0,8990,8990,8990,8990,0
20231204,181600,0,8990,8990,8990,8990,0
20231204,181500,0,8990,8990,8990,8990,0
20231204,181400,0,8990,8990,8990,8990,0
20231204,181300,0,8990,8990,8990,8990,0
20231204,181200,0,8990,8990,8990,8990,0
20231204,181100,0,8990,8990,8990,8990,0
20231204,181000,0,8990,8990,8990,8990,0
20231204,180900,0,8990,8990,8990,8990,0
20231204,180800,0,8990,8990,8990,8990,0
20231204,180700,0,8990,8990,8990,8990,0
20231204,180600,0,8990,8990,8990,8990,0
20231204,180500,0,8990,8990,8990,8990,0
20231204,180400,0,8990,8990,8990,8990,0
20231204,180300,0,8990,8990,8990,8990,0
20231204,180200,0,8990,8990,8990,8990,0
20231204,180100,0,8990,8990,8990,8990,0
20231204,180000,0,8990,8990,8990,8990,0
20231204,175900,0,8990,8990,8990,8990,0
20231204,175800,0,8990,8990,8990,8990,0
20231204,175700,0,8990,8990,8990,8990,0
20231204,175600,0,8990,8990,8990,8990,0
20231204,175500,0,8990,8990,8990,8990,0
20231204,175400,0,8990,8990,8990,8990,0
20231204,175300,0,8990,8990,8990,8990,0
20231204,175200,0,8990,8990,8990,8990,0
20231204,175100,0,8990,8990,8990,8990,0
20231204,175000,0,8990,8990,8990,8990,0
20231204,174900,0,8990,8990,8990,8990,0
20231204,174800,0,8990,8990,8990,8990,0
20231204,174700,0,8990,8990,8990,8990,0
20231204,174600,0,8990,8990,8990,8990,0
20231204,174500,0,8990,8990,8990,8990,0
20231204,174400,0,8990,8990,8990,8990,0
20231204,174300,0,8990,8990,8990,8990,0
20231204,174200,0,8990,8990,8990,8990,0
20231204,174100,0,8990,8990,8990,8990,0
20231204,174000,0,8990,8990,8990,8990,0
20231204,173900,0,8990,8990,8990,8990,0
20231204,173800,0,8990,8990,8990,8990,0
20231204,173700,0,8990,8990,8990,8990,0
20231204,173600,0,8990,8990,8990,8990,0
20231204,173500,0,8990,8990,8990,8990,0
20231204,173400,0,8990,8990,8990,8990,0
20231204,173300,0,8990,8990,8990,8990,0
20231204,173200,0,8990,8990,8990,8990,0
20231204,173100,0,8990,8990,8990,8990,0
20231204,173000,0,8990,8990,8990,8990,0
20231204,172900,0,8990,8990,8990,8990,0
20231204,172800,0,8990,8990,8990,8990,0
20231204,172700,0,8990,8990,8990,8990,0
20231204,172600,0,8990,8990,8990,8990,0
20231204,172500,0,8990,8990,8990,8990,0
20231204,172400,0,8990,8990,8990,8990,0
20231204,172300,0,8990,8990,8990,8990,0
20231204,172200,0,8990,8990,8990,8990,0
20231204,172100,0,8990,8990,8990,8990,0
20231204,172000,0,8990,8990,8990,8990,0
20231204,171900,0,8990,8990,8990,8990,0
20231204,171800,0,8990,8990,8990,8990,0
20231204,171700,0,8990,8990,8990,8990,0
20231204,171600,0,8990,8990,8990,8990,0
20231204,171500,0,8990,8990,8990,8990,0
20231204,171400,0,8990,8990,8990,8990,0
20231204,171300,0,8990,8990,8990,8990,0
20231204,171200,0,8990,8990,8990,8990,0
20231204,171100,0,8990,8990,8990,8990,0
20231204,171000,0,8990,8990,8990,8990,0
20231204,170900,0,8990,8990,8990,8990,0
20231204,170800,0,8990,8990,8990,8990,0
20231204,170700,0,8990,8990,8990,8990,0
20231204,170600,0,8990,8990,8990,8990,0
20231204,170500,0,8990,8990,8990,8990,0
20231204,170400,0,8990,8990,8990,8990,0
20231204,170300,0,8990,8990,8990,8990,0
20231204,170200,0,8990,8990,8990,8990,0
20231204,170100,0,8990,8990,8990,8990,0
20231204,170000,0,8990,8990,8990,8990,0
20231204,165900,0,8990,8990,8990,8990,0
20231204,165800,0,8990,8990,8990,8990,0
20231204,165700,0,8990,8990,8990,8990,0
20231204,165600,0,8990,8990,8990,8990,0
20231204,165500,0,8990,8990,8990,8990,0
20231204,165400,0,8990,8990,8990,8990,0
20231204,165300,0,8990,8990,8990,8990,0
20231204,165200,0,8990,8990,8990,8990,0
20231204,165100,0,8990,8990,8990,8990,0
20231204,165000,0,8990,8990,8990,8990,0
20231204,164900,0,8990,8990,8990,8990,0
20231204,164800,0,8990,8990,8990,8990,0
20231204,164700,0,8990,8990,8990,8990,0
20231204,164600,0,8990,8990,8990,8990,0
20231204,164500,0,8990,8990,8990,8990,0
20231204,164400,0,8990,8990,8990,8990,0
20231204,164300,0,8990,8990,8990,8990,0
20231204,164200,0,8990,8990,8990,8990,0
20231204,164100,0,8990,8990,8990,8990,0
20231204,164000,0,8990,8990,8990,8990,0
20231204,163900,0,8990,8990,8990,8990,0
20231204,163800,0,8990,8990,8990,8990,0
20231204,163700,0,8990,8990,8990,8990,0
20231204,163600,0,8990,8990,8990,8990,0
20231204,163500,0,8990,8990,8990,8990,0
20231204,163400,0,8990,8990,8990,8990,0
20231204,163300,0,8990,8990,8990,8990,0
20231204,163200,0,8990,8990,8990,8990,0
20231204,163100,0,8990,8990,8990,8990,0
20231204,163000,0,8990,8990,8990,8990,0
20231204,162900,0,8990,8990,8990,8990,0
20231204,162800,0,8990,8990,8990,8990,0
20231204,162700,0,8990,8990,8990,8990,0
20231204,162600,0,8990,8990,8990,8990,0
20231204,162500,0,8990,8990,8990,8990,0
20231204,162400,0,8990,8990,8990,8990,0
20231204,162300,0,8990,8990,8990,8990,0
20231204,162200,0,8990,8990,8990,8990,0
20231204,162100,0,8990,8990,8990,8990,0
20231204,162000,0,8990,8990,8990,8990,0
20231204,161900,0,8990,8990,8990,8990,0
20231204,161800,0,8990,8990,8990,8990,0
20231204,161700,0,8990,8990,8990,8990,0
20231204,161600,0,8990,8990,8990,8990,0
20231204,161500,0,8990,8990,8990,8990,0
20231204,161400,0,8990,8990,8990,8990,0
20231204,161300,0,8990,8990,8990,8990,0
20231204,161200,0,8990,8990,8990,8990,0
20231204,161100,0,8990,8990,8990,8990,0
20231204,161000,0,8990,8990,8990,8990,0
20231204,160900,0,8990,8990,8990,8990,0
20231204,160800,0,8990,8990,8990,8990,0
20231204,160700,0,8990,8990,8990,8990,0
20231204,160600,0,8990,8990,8990,8990,0
20231204,160500,0,8990,8990,8990,8990,0
20231204,160400,0,8990,8990,8990,8990,0
20231204,160300,0,8990,8990,8990,8990,0
20231204,160200,0,8990,8990,8990,8990,0
20231204,160100,0,8990,8990,8990,8990,0
20231204,160000,0,8990,8990,8990,8990,0
20231204,155900,0,8990,8990,8990,8990,0
20231204,155800,0,8990,8990,8990,8990,0
20231204,155700,0,8990,8990,8990,8990,0
20231204,155600,0,8990,8990,8990,8990,0
20231204,155500,0,8990,8990,8990,8990,0
20231204,155400,0,8990,8990,8990,8990,0
20231204,155300,0,8990,8990,8990,8990,0
20231204,155200,0,8990,8990,8990,8990,0
20231204,155100,0,8990,8990,8990,8990,0
20231204,155000,0,8990,8990,8990,8990,0
20231204,154900,0,8990,8990,8990,8990,0
20231204,154800,0,8990,8990,8990,8990,0
20231204,154700,0,8990,8990,8990,8990,0
20231204,154600,0,8990,8990,8990,8990,0
20231204,154500,0,8990,8990,8990,8990,0
20231204,154400,0,8990,8990,8990,8990,0
20231204,154300,0,8990,8990,8990,8990,0
20231204,154200,0,8990,8990,8990,8990,0
20231204,154100,0,8990,8990,8990,8990,0
20231204,154000,0,8990,8990,8990,8990,0
20231204,153900,0,8990,8990,8990,8990,0
20231204,153800,0,8990,8990,8990,8990,0
20231204,153700,0,8990,8990,8990,8990,0
20231204,153600,0,8990,8990,8990,8990,0
20231204,153500,0,8990,8990,8990,8990,0
20231204,153400,0,8990,8990,8990,8990,0
20231204,153300,0,8990,8990,8990,8990,0
20231204,153200,0,8990,8990,8990,8990,0
20231204,153100,0,8990,8990,8990,8990,0
20231204,153000,0,8990,8990,8990,8990,0
20231204,152900,0,8990,8990,8990,8990,0
20231204,152800,0,8990,8990,8990,8990,0
20231204,152700,0,8990,8990,8990,8990,0
20231204,152600,0,8990,8990,8990,8990,0
20231204,152500,0,8990,8990,8990,8990,0
20231204,152400,0,8990,8990,8990,8990,0
20231204,152300,0,8990,8990,8990,8990,0
20231204,152200,0,8990,8990,8990,8990,0
20231204,152100,0,8990,8990,8990,8990,0
20231204,152000,0,8990,8990,8990,8990,0
20231204,151900,0,8990,8990,8990,8990,0
20231204,151800,0,8990,8990,8990,8990,0
20231204,151700,0,8990,8990,8990,8990,0
20231204,151600,0,8990,8990,8990,8990,0
20231204,151500,0,8990,8990,8990,8990,0
20231204,151400,0,8990,8990,8990,8990,0
20231204,151300,0,8990,8990,8990,8990,0
20231204,151200,0,8990,8990,8990,8990,0
20231204,151100,0,8990,8990,8990,8990,0
20231204,151000,0,8990,8990,8990,8990,0
20231204,150900,0,8990,8990,8990,8990,0
20231204,150800,0,8990,8990,8990,8990,0
20231204,150700,0,8990,8990,8990,8990,0
20231204,150600,0,8990,8990,8990,8990,0
20231204,150500,0,8990,8990,8990,8990,0
20231204,150400,0,8990,8990,8990,8990,0
20231204,150300,0,8990,8990,8990,8990,0
20231204,150200,0,8990,8990,8990,8990,0
20231204,150100,0,8990,8990,8990,8990,0
20231204,150000,0,8990,8990,8990,8990,0
20231204,145900,0,8990,8990,8990,8990,0
20231204,145800,0,8990,8990,8990,8990,0
20231204,145700,0,8990,8990,8990,8990,0
20231204,145600,0,8990,8990,8990,8990,0
20231204,145500,0,8990,8990,8990,8990,0
20231204,145400,0,8990,8990,8990,8990,0
20231204,145300,0,8990,8990,8990,8990,0
20231204,145200,0,8990,8990,8990,8990,0
20231204,145100,0,8990,8990,8990,8990,0
20231204,145000,0,8990,8990,8990,8990,0
20231204,144900,0,8990,8990,8990,8990,0
20231204,144800,0,8990,8990,8990,8990,0
20231204,144700,0,8990,8990,8990,8990,0
20231204,144600,0,8990,8990,8990,8990,0
20231204,144500,0,8990,8990,8990,8990,0
20231204,144400,0,8990,8990,8990,8990,0
20231204,144300,0,8990,8990,8990,8990,0
20231204,144200,0,8990,8990,8990,8990,0
20231204,144100,0,8990,8990,8990,8990,0
20231204,144000,0,8990,8990,8990,8990,0
20231204,143900,0,8990,8990,8990,8990,0
20231204,143800,0,8990,8990,8990,8990,0
20231204,143700,0,8990,8990,8990,8990,0
20231204,143600,0,8990,8990,8990,8990,0
20231204,143500,0,8990,8990,8990,8990,0
20231204,143400,0,8990,8990,8990,8990,0
20231204,143300,0,8990,8990,8990,8990,0
20231204,143200,0,8990,8990,8990,8990,0
20231204,143100,0,8990,8990,8990,8990,0
20231204,143000,0,8990,8990,8990,8990,0
20231204,142900,0,8990,8990,8990,8990,0
20231204,142800,0,8990,8990,8990,8990,0
20231204,142700,0,8990,8990,8990,8990,0
20231204,142600,0,8990,8990,8990,8990,0
20231204,142500,0,8990,8990,8990,8990,0
20231204,142400,0,8990,8990,8990,8990,0
20231204,142300,0,8990,8990,8990,8990,0
20231204,142200,0,8990,8990,8990,8990,0
20231204,142100,0,8990,8990,8990,8990,0
20231204,142000,0,8990,8990,8990,8990,0
20231204,141900,0,8990,8990,8990,8990,0
20231204,141800,0,8990,8990,8990,8990,0
20231204,141700,0,8990,8990,8990,8990,0
20231204,141600,0,8990,8990,8990,8990,0
20231204,141500,0,8990,8990,8990,8990,0
20231204,141400,0,8990,8990,8990,8990,0
20231204,141300,0,8990,8990,8990,8990,0
20231204,141200,0,8990,8990,8990,8990,0
20231204,141100,0,8990,8990,8990,8990,0
20231204,141000,0,8990,8990,8990,8990,0
20231204,140900,0,8990,8990,8990,8990,0
20231204,140800,0,8990,8990,8990,8990,0
20231204,140700,0,8990,8990,8990,8990,0
20231204,140600,0,8990,8990,8990,8990,0
20231204,140500,0,8990,8990,8990,8990,0
20231204,140400,0,8990,8990,8990,8990,0
20231204,140300,0,8990,8990,8990,8990,0
20231204,140200,0,8990,8990,8990,8990,0
20231204,140100,0,8990,8990,8990,8990,0
20231204,140000,0,8990,8990,8990,8990,0
20231204,135900,0,8990,8990,8990,8990,0
20231204,135800,0,8990,8990,8990,8990,0
20231204,135700,0,8990,8990,8990,8990,0
20231204,135600,0,8990,8990,8990,8990,0
20231204,135500,0,8990,8990,8990,8990,0
20231204,135400,0,8990,8990,8990,8990,0
20231204,135300,0,8990,8990,8990,8990,0
20231204,135200,0,8990,8990,8990,8990,0
20231204,135100,0,8990,8990,8990,8990,0
20231204,135000,0,8990,8990,8990,8990,0
20231204,134900,0,8990,8990,8990,8990,0
20231204,134800,0,8990,8990,8990,8990,0
20231204,134700,0,8990,8990,8990,8990,0
20231204,134600,0,8990,8990,8990,8990,0
20231204,134500,0,8990,8990,8990,8990,0
20231204,134400,0,8990,8990,8990,8990,0
20231204,134300,0,8990,8990,8990,8990,0
20231204,134200,0,8990,8990,8990,8990,0
20231204,134100,0,8990,8990,8990,8990,0
20231204,134000,0,8990,8990,8990,8990,0
20231204,133900,0,8990,8990,8990,8990,0
20231204,133800,0,8990,8990,8990,8990,0
20231204,133700,0,8990,8990,8990,8990,0
20231204,133600,0,8990,8990,8990,8990,0
20231204,133500,0,8990,8990,8990,8990,0
20231204,133400,0,8990,8990,8990,8990,0
20231204,133300,0,8990,8990,8990,8990,0
20231204,133200,0,8990,8990,8990,8990,0
20231204,133100,0,8990,8990,8990,8990,0
20231204,133000,0,8990,8990,8990,8990,0
20231204,132900,0,8990,8990,8990,8990,0
20231204,132800,0,8990,8990,8990,8990,0
20231204,132700,0,8990,8990,8990,8990,0
20231204,132600,0,8990,8990,8990,8990,0
20231204,132500,0,8990,8990,8990,8990,0
20231204,132400,0,8990,8990,8990,8990,0
20231204,132300,0,8990,8990,8990,8990,0
20231204,132200,0,8990,8990,8990,8990,0
20231204,132100,0,8990,8990,8990,8990,0
20231204,132000,0,8990,8990,8990,8990,0
20231204,131900,0,8990,8990,8990,8990,0
20231204,131800,0,8990,8990,8990,8990,0
20231204,131700,0,8990,8990,8990,8990,0
20231204,131600,0,8990,8990,8990,8990,0
20231204,131500,0,8990,8990,8990,8990,0
20231204,131400,0,8990,8990,8990,8990,0
20231204,131300,0,8990,8990,8990,8990,0
20231204,131200,0,8990,8990,8990,8990,0
20231204,131100,0,8990,8990,8990,8990,0
20231204,131000,0,8990,8990,8990,8990,0
20231204,130900,0,8990,8990,8990,8990,0
20231204,130800,0,8990,8990,8990,8990,0
20231204,130700,0,8990,8990,8990,8990,0
20231204,130600,0,8990,8990,8990,8990,0
20231204,130500,0,8990,8990,8990,8990,0
20231204,130400,0,8990,8990,8990,8990,0
20231204,130300,0,8990,8990,8990,8990,0
20231204,130200,0,8990,8990,8990,8990,0
20231204,130100,0,8990,8990,8990,8990,0
20231204,130000,0,8990,8990,8990,8990,0
20231204,125900,0,8990,8990,8990,8990,0
20231204,125800,0,8990,8990,8990,8990,0
20231204,125700,0,8990,8990,8990,8990,0
20231204,125600,0,8990,8990,8990,8990,0
20231204,125500,0,8990,8990,8990,8990,0
20231204,125400,0,8990,8990,8990,8990,0
20231204,125300,0,8990,8990,8990,8990,0
20231204,125200,0,8990,8990,8990,8990,0
20231204,125100,0,8990,8990,8990,8990,0
20231204,125000,0,8990,8990,8990,8990,0
20231204,124900,0,8990,8990,8990,8990,0
20231204,124800,0,8990,8990,8990,8990,0
20231204,124700,0,8990,8990,8990,8990,0
20231204,124600,0,8990,8990,8990,8990,0
20231204,124500,0,8990,8990,8990,8990,0
20231204,124400,0,8990,8990,8990,8990,0
20231204,124300,0,8990,8990,8990,8990,0
20231204,124200,0,8990,8990,8990,8990,0
20231204,124100,0,8990,8990,8990,8990,0
20231204,124000,0,8990,8990,8990,8990,0
20231204,123900,0,8990,8990,8990,8990,0
20231204,123800,0,8990,8990,8990,8990,0
20231204,123700,0,8990,8990,8990,8990,0
20231204,123600,0,8990,8990,8990,8990,0
20231204,123500,0,8990,8990,8990,8990,0
20231204,123400,0,8990,8990,8990,8990,0
20231204,123300,0,8990,8990,8990,8990,0
20231204,123200,0,8990,8990,8990,8990,0
20231204,123100,0,8990,8990,8990,8990,0
20231204,123000,0,8990,8990,8990,8990,0
20231204,122900,0,8990,8990,8990,8990,0
20231204,122800,0,8990,8990,8990,8990,0
20231204,122700,0,8990,8990,8990,8990,0
20231204,122600,0,8990,8990,8990,8990,0
20231204,122500,0,8990,8990,8990,8990,0
20231204,122400,0,8990,8990,8990,8990,0
20231204,122300,0,8990,8990,8990,8990,0
20231204,122200,0,8990,8990,8990,8990,0
20231204,122100,0,8990,8990,8990,8990,0
20231204,122000,0,8990,8990,8990,8990,0
20231204,121900,0,8990,8990,8990,8990,0
20231204,121800,0,8990,8990,8990,8990,0
20231204,121700,0,8990,8990,8990,8990,0
20231204,121600,0,8990,8990,8990,8990,0
20231204,121500,0,8990,8990,8990,8990,0
20231204,121400,0,8990,8990,8990,8990,0
20231204,121300,0,8990,8990,8990,8990,0
20231204,121200,0,8990,8990,8990,8990,0
20231204,121100,0,8990,8990,8990,8990,0
20231204,121000,0,8990,8990,8990,8990,0
20231204,120900,0,8990,8990,8990,8990,0
20231204,120800,0,8990,8990,8990,8990,0
20231204,120700,0,8990,8990,8990,8990,0
20231204,120600,0,8990,8990,8990,8990,0
20231204,120500,0,8990,8990,8990,8990,0
20231204,120400,0,8990,8990,8990,8990,0
20231204,120300,0,8990,8990,8990,8990,0
20231204,120200,0,8990,8990,8990,8990,0
20231204,120100,0,8990,8990,8990,8990,0
20231204,120000,0,8990,8990,8990,8990,0
20231204,115900,0,8990,8990,8990,8990,0
20231204,115800,0,8990,8990,8990,8990,0
20231204,115700,0,8990,8990,8990,8990,0
20231204,115600,0,8990,8990,8990,8990,0
20231204,115500,0,8990,8990,8990,8990,0
20231204,115400,0,8990,8990,8990,8990,0
20231204,115300,0,8990,8990,8990,8990,0
20231204,115200,0,8990,8990,8990,8990,0
20231204,115100,0,8990,8990,8990,8990,0
20231204,115000,0,8990,8990,8990,8990,0
20231204,114900,0,8990,8990,8990,8990,0
20231204,114800,0,8990,8990,8990,8990,0
20231204,114700,0,8990,8990,8990,8990,0
20231204,114600,0,8990,8990,8990,8990,0
20231204,114500,0,8990,8990,8990,8990,0
20231204,114400,0,8990,8990,8990,8990,0
20231204,114300,0,8990,8990,8990,8990,0
20231204,114200,0,8990,8990,8990,8990,0
20231204,114100,0,8990,8990,8990,8990,0
20231204,114000,0,8990,8990,8990,8990,0
20231204,113900,0,8990,8990,8990,8990,0
20231204,113800,0,8990,8990,8990,8990,0
20231204,113700,0,8990,8990,8990,8990,0
20231204,113600,0,8990,8990,8990,8990,0
20231204,113500,0,8990,8990,8990,8990,0
20231204,113400,0,8990,8990,8990,8990,0
20231204,113300,0,8990,8990,8990,8990,0
20231204,113200,0,8990,8990,8990,8990,0
20231204,113100,0,8990,8990,8990,8990,0
20231204,113000,0,8990,8990,8990,8990,0
20231204,112900,0,8990,8990,8990,8990,0
20231204,112800,0,8990,8990,8990,8990,0
20231204,112700,0,8990,8990,8990,8990,0
20231204,112600,0,8990,8990,8990,8990,0
20231204,112500,0,8990,8990,8990,8990,0
20231204,112400,0,8990,8990,8990,8990,0
20231204,112300,0,8990,8990,8990,8990,0
20231204,112200,0,8990,8990,8990,8990,0
20231204,112100,0,8990,8990,8990,8990,0
20231204,112000,0,8990,8990,8990,8990,0
20231204,111900,0,8990,8990,8990,8990,0
20231204,111800,0,8990,8990,8990,8990,0
20231204,111700,0,8990,8990,8990,8990,0
20231204,111600,0,8990,8990,8990,8990,0
20231204,111500,0,8990,8990,8990,8990,0
20231204,111400,0,8990,8990,8990,8990,0
20231204,111300,0,8990,8990,8990,8990,0
20231204,111200,0,8990,8990,8990,8990,0
20231204,111100,0,8990,8990,8990,8990,0
20231204,111000,0,8990,8990,8990,8990,0
20231204,110900,0,8990,8990,8990,8990,0
20231204,110800,0,8990,8990,8990,8990,0
20231204,110700,0,8990,8990,8990,8990,0
20231204,110600,0,8990,8990,8990,8990,0
20231204,110500,0,8990,8990,8990,8990,0
20231204,110400,0,8990,8990,8990,8990,0
20231204,110300,0,8990,8990,8990,8990,0
20231204,110200,0,8990,8990,8990,8990,0
20231204,110100,0,8990,8990,8990,8990,0
20231204,110000,0,8990,8990,8990,8990,0
20231204,105900,0,8990,8990,8990,8990,0
20231204,105800,0,8990,8990,8990,8990,0
20231204,105700,0,8990,8990,8990,8990,0
20231204,105600,0,8990,8990,8990,8990,0
20231204,105500,0,8990,8990,8990,8990,0
20231204,105400,0,8990,8990,8990,8990,0
20231204,105300,0,8990,8990,8990,8990,0
20231204,105200,0,8990,8990,8990,8990,0
20231204,105100,0,8990,8990,8990,8990,0
20231204,105000,0,8990,8990,8990,8990,0
20231204,104900,0,8990,8990,8990,8990,0
20231204,104800,0,8990,8990,8990,8990,0
20231204,104700,0,8990,8990,8990,8990,0
20231204,104600,0,8990,8990,8990,8990,0
20231204,104500,0,8990,8990,8990,8990,0
20231204,104400,0,8990,8990,8990,8990,0
20231204,104300,0,8990,8990,8990,8990,0
20231204,104200,0,8990,8990,8990,8990,0
20231204,104100,0,8990,8990,8990,8990,0
20231204,104000,0,8990,8990,8990,8990,0
20231204,103900,0,8990,8990,8990,8990,0
20231204,103800,0,8990,8990,8990,8990,0
20231204,103700,0,8990,8990,8990,8990,0
20231204,103600,0,8990,8990,8990,8990,0
20231204,103500,0,8990,8990,8990,8990,0
20231204,103400,0,8990,8990,8990,8990,0
20231204,103300,0,8990,8990,8990,8990,0
20231204,103200,0,8990,8990,8990,8990,0
20231204,103100,0,8990,8990,8990,8990,0
20231204,103000,0,8990,8990,8990,8990,0
20231204,102900,0,8990,8990,8990,8990,0
20231204,102800,0,8990,8990,8990,8990,0
20231204,102700,0,8990,8990,8990,8990,0
20231204,102600,0,8990,8990,8990,8990,0
20231204,102500,0,8990,8990,8990,8990,0
20231204,102400,0,8990,8990,8990,8990,0
20231204,102300,0,8990,8990,8990,8990,0
20231204,102200,0,8990,8990,8990,8990,0
20231204,102100,0,8990,8990,8990,8990,0
20231204,102000,0,8990,8990,8990,8990,0
20231204,101900,0,8990,8990,8990,8990,0
20231204,101800,0,8990,8990,8990,8990,0
20231204,101700,0,8990,8990,8990,8990,0
20231204,101600,0,8990,8990,8990,8990,0
20231204,101500,0,8990,8990,8990,8990,0
20231204,101400,0,8990,8990,8990,8990,0
20231204,101300,0,8990,8990,8990,8990,0
20231204,101200,0,8990,8990,8990,8990,0
20231204,101100,0,8990,8990,8990,8990,0
20231204,101000,0,8990,8990,8990,8990,0
20231204,100900,0,8990,8990,8990,8990,0
20231204,100800,0,8990,8990,8990,8990,0
20231204,100700,0,8990,8990,8990,8990,0
20231204,100600,0,8990,8990,8990,8990,0
20231204,100500,0,8990,8990,8990,8990,0
20231204,100400,0,8990,8990,8990,8990,0
20231204,100300,0,8990,8990,8990,8990,0
20231204,100200,0,8990,8990,8990,8990,0
20231204,100100,0,8990,8990,8990,8990,0
20231204,100000,0,8990,8990,8990,8990,0
20231204,095900,0,8990,8990,8990,8990,0
20231204,095800,0,8990,8990,8990,8990,0
20231204,095700,0,8990,8990,8990,8990,0
20231204,095600,0,8990,8990,8990,8990,0
20231204,095500,0,8990,8990,8990,8990,0
20231204,095400,0,8990,8990,8990,8990,0
20231204,095300,0,8990,8990,8990,8990,0
20231204,095200,0,8990,8990,8990,8990,0
20231204,095100,0,8990,8990,8990,8990,0
20231204,095000,0,8990,8990,8990,8990,0
20231204,094900,0,8990,8990,8990,8990,0
20231204,094800,0,8990,8990,8990,8990,0
20231204,094700,0,8990,8990,8990,8990,0
20231204,094600,0,8990,8990,8990,8990,0
20231204,094500,0,8990,8990,8990,8990,0
20231204,094400,0,8990,8990,8990,8990,0
20231204,094300,0,8990,8990,8990,8990,0
20231204,094200,0,8990,8990,8990,8990,0
20231204,094100,0,8990,8990,8990,8990,0
20231204,094000,0,8990,8990,8990,8990,0
20231204,093900,0,8990,8990,8990,8990,0
20231204,093800,0,8990,8990,8990,8990,0
20231204,093700,0,8990,8990,8990,8990,0
20231204,093600,0,8990,8990,8990,8990,0
20231204,093500,0,8990,8990,8990,8990,0
20231204,093400,0,8990,8990,8990,8990,0
20231204,093300,0,8990,8990,8990,8990,0
20231204,093200,0,8990,8990,8990,8990,0
20231204,093100,0,8990,8990,8990,8990,0
20231204,093000,0,8990,8990,8990,8990,0
20231204,092900,0,8990,8990,8990,8990,0
20231204,092800,0,8990,8990,8990,8990,0
20231204,092700,0,8990,8990,8990,8990,0
20231204,092600,0,8990,8990,8990,8990,0
20231204,092500,0,8990,8990,8990,8990,0
20231204,092400,0,8990,8990,8990,8990,0
20231204,092300,0,8990,8990,8990,8990,0
20231204,092200,0,8990,8990,8990,8990,0
20231204,092100,0,8990,8990,8990,8990,0
20231204,092000,0,8990,8990,8990,8990,0
20231204,091900,0,8990,8990,8990,8990,0
20231204,091800,0,8990,8990,8990,8990,0
20231204,091700,0,8990,8990,8990,8990,0
20231204,091600,0,8990,8990,8990,8990,0
20231204,091500,0,8990,8990,8990,8990,0
20231204,091400,0,8990,8990,8990,8990,0
20231204,091300,0,8990,8990,8990,8990,0
20231204,091200,0,8990,8990,8990,8990,0
20231204,091100,0,8990,8990,8990,8990,0
20231204,091000,0,8990,8990,8990,8990,0
20231204,090900,0,8990,8990,8990,8990,0
20231204,090800,0,8990,8990,8990,8990,0
20231204,090700,0,8990,8990,8990,8990,0
20231204,090600,0,8990,8990,8990,8990,0
20231204,090500,0,8990,8990,8990,8990,0
20231204,090400,0,8990,8990,8990,8990,0
20231204,090300,0,8990,8990,8990,8990,0
20231204,090200,0,8990,8990,8990,8990,0
20231204,090100,0,8990,8990,8990,8990,0
20231204,090000,0,8990,8990,8990,8990,0