KissMeData/121060/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,201200,5253,875,875,875,875,5
20231201,201100,5253,875,875,875,875,0
20231201,201000,5253,875,875,875,875,0
20231201,200900,5253,875,875,875,875,0
20231201,200800,5253,875,875,875,875,0
20231201,200700,5253,875,875,875,875,0
20231201,200600,5253,875,875,875,875,0
20231201,200500,5253,875,875,875,875,0
20231201,200400,5253,875,875,875,875,0
20231201,200300,5253,875,875,875,875,0
20231201,200200,5253,875,875,875,875,0
20231201,200100,5253,875,875,875,875,0
20231201,200000,5253,875,875,875,875,0
20231201,195900,5253,875,875,875,875,0
20231201,195800,5253,875,875,875,875,0
20231201,195700,5253,875,875,875,875,0
20231201,195600,5253,875,875,875,875,0
20231201,195500,5253,875,875,875,875,0
20231201,195400,5253,875,875,875,875,0
20231201,195300,5253,875,875,875,875,0
20231201,195200,5253,875,875,875,875,0
20231201,195100,5253,875,875,875,875,0
20231201,195000,5253,875,875,875,875,0
20231201,194900,5253,875,875,875,875,0
20231201,194800,5253,875,875,875,875,0
20231201,194700,5253,875,875,875,875,0
20231201,194600,5253,875,875,875,875,0
20231201,194500,5253,875,875,875,875,0
20231201,194400,5253,875,875,875,875,0
20231201,194300,5253,875,875,875,875,0
20231201,194200,5253,875,875,875,875,5
20231201,194100,5253,875,875,875,875,0
20231201,194000,5253,875,875,875,875,0
20231201,193900,5253,875,875,875,875,0
20231201,193800,5253,875,875,875,875,0
20231201,193700,5253,875,875,875,875,0
20231201,193600,5253,875,875,875,875,0
20231201,193500,5253,875,875,875,875,0
20231201,193400,5253,875,875,875,875,0
20231201,193300,5253,875,875,875,875,0
20231201,193200,5253,875,875,875,875,0
20231201,193100,5253,875,875,875,875,0
20231201,193000,5253,875,875,875,875,0
20231201,192900,5253,875,875,875,875,0
20231201,192800,5253,875,875,875,875,0
20231201,192700,5253,875,875,875,875,0
20231201,192600,5253,875,875,875,875,0
20231201,192500,5253,875,875,875,875,0
20231201,192400,5253,875,875,875,875,0
20231201,192300,5253,875,875,875,875,0
20231201,192200,5253,875,875,875,875,0
20231201,192100,5253,875,875,875,875,0
20231201,192000,5253,875,875,875,875,0
20231201,191900,5253,875,875,875,875,0
20231201,191800,5253,875,875,875,875,0
20231201,191700,5253,875,875,875,875,0
20231201,191600,5253,875,875,875,875,0
20231201,191500,5253,875,875,875,875,0
20231201,191400,5253,875,875,875,875,0
20231201,191300,5253,875,875,875,875,0
20231201,191200,5253,875,875,875,875,5
20231201,191100,5253,875,875,875,875,0
20231201,191000,5253,875,875,875,875,0
20231201,190900,5253,875,875,875,875,0
20231201,190800,5253,875,875,875,875,0
20231201,190700,5253,875,875,875,875,0
20231201,190600,5253,875,875,875,875,0
20231201,190500,5253,875,875,875,875,0
20231201,190400,5253,875,875,875,875,0
20231201,190300,5253,875,875,875,875,0
20231201,190200,5253,875,875,875,875,0
20231201,190100,5253,875,875,875,875,0
20231201,190000,5253,875,875,875,875,0
20231201,185900,5253,875,875,875,875,0
20231201,185800,5253,875,875,875,875,0
20231201,185700,5253,875,875,875,875,0
20231201,185600,5253,875,875,875,875,0
20231201,185500,5253,875,875,875,875,0
20231201,185400,5253,875,875,875,875,0
20231201,185300,5253,875,875,875,875,0
20231201,185200,5253,875,875,875,875,0
20231201,185100,5253,875,875,875,875,0
20231201,185000,5253,875,875,875,875,0
20231201,184900,5253,875,875,875,875,0
20231201,184800,5253,875,875,875,875,0
20231201,184700,5253,875,875,875,875,0
20231201,184600,5253,875,875,875,875,0
20231201,184500,5253,875,875,875,875,0
20231201,184400,5253,875,875,875,875,0
20231201,184300,5253,875,875,875,875,0
20231201,184200,5253,875,875,875,875,5
20231201,184100,5253,875,875,875,875,0
20231201,184000,5253,875,875,875,875,0
20231201,183900,5253,875,875,875,875,0
20231201,183800,5253,875,875,875,875,0
20231201,183700,5253,875,875,875,875,0
20231201,183600,5253,875,875,875,875,0
20231201,183500,5253,875,875,875,875,0
20231201,183400,5253,875,875,875,875,0
20231201,183300,5253,875,875,875,875,0
20231201,183200,5253,875,875,875,875,0
20231201,183100,5253,875,875,875,875,0
20231201,183000,5253,875,875,875,875,0
20231201,182900,5253,875,875,875,875,0
20231201,182800,5253,875,875,875,875,0
20231201,182700,5253,875,875,875,875,0
20231201,182600,5253,875,875,875,875,0
20231201,182500,5253,875,875,875,875,0
20231201,182400,5253,875,875,875,875,0
20231201,182300,5253,875,875,875,875,0
20231201,182200,5253,875,875,875,875,0
20231201,182100,5253,875,875,875,875,0
20231201,182000,5253,875,875,875,875,0
20231201,181900,5253,875,875,875,875,0
20231201,181800,5253,875,875,875,875,0
20231201,181700,5253,875,875,875,875,0
20231201,181600,5253,875,875,875,875,0
20231201,181500,5253,875,875,875,875,0
20231201,181400,5253,875,875,875,875,0
20231201,181300,5253,875,875,875,875,0
20231201,181200,5253,875,875,875,875,5
20231201,181100,5253,875,875,875,875,0
20231201,181000,5253,875,875,875,875,0
20231201,180900,5253,875,875,875,875,0
20231201,180800,5253,875,875,875,875,0
20231201,180700,5253,875,875,875,875,0
20231201,180600,5253,875,875,875,875,0
20231201,180500,5253,875,875,875,875,0
20231201,180400,5253,875,875,875,875,0
20231201,180300,5253,875,875,875,875,0
20231201,180200,5253,875,875,875,875,0
20231201,180100,5253,875,875,875,875,0
20231201,180000,5253,875,875,875,875,0
20231201,175900,5253,875,875,875,875,0
20231201,175800,5253,875,875,875,875,0
20231201,175700,5253,875,875,875,875,0
20231201,175600,5253,875,875,875,875,0
20231201,175500,5253,875,875,875,875,0
20231201,175400,5253,875,875,875,875,0
20231201,175300,5253,875,875,875,875,0
20231201,175200,5253,875,875,875,875,0
20231201,175100,5253,875,875,875,875,0
20231201,175000,5253,875,875,875,875,0
20231201,174900,5253,875,875,875,875,0
20231201,174800,5253,875,875,875,875,0
20231201,174700,5253,875,875,875,875,0
20231201,174600,5253,875,875,875,875,0
20231201,174500,5253,875,875,875,875,0
20231201,174400,5253,875,875,875,875,0
20231201,174300,5253,875,875,875,875,0
20231201,174200,5253,875,875,875,875,5
20231201,174100,5253,875,875,875,875,0
20231201,174000,5253,875,875,875,875,0
20231201,173900,5253,875,875,875,875,0
20231201,173800,5253,875,875,875,875,0
20231201,173700,5253,875,875,875,875,0
20231201,173600,5253,875,875,875,875,0
20231201,173500,5253,875,875,875,875,0
20231201,173400,5253,875,875,875,875,0
20231201,173300,5253,875,875,875,875,0
20231201,173200,5253,875,875,875,875,0
20231201,173100,5253,875,875,875,875,0
20231201,173000,5253,875,875,875,875,0
20231201,172900,5253,875,875,875,875,0
20231201,172800,5253,875,875,875,875,0
20231201,172700,5253,875,875,875,875,0
20231201,172600,5253,875,875,875,875,0
20231201,172500,5253,875,875,875,875,0
20231201,172400,5253,875,875,875,875,0
20231201,172300,5253,875,875,875,875,0
20231201,172200,5253,875,875,875,875,0
20231201,172100,5253,875,875,875,875,0
20231201,172000,5253,875,875,875,875,0
20231201,171900,5253,875,875,875,875,0
20231201,171800,5253,875,875,875,875,0
20231201,171700,5253,875,875,875,875,0
20231201,171600,5253,875,875,875,875,0
20231201,171500,5253,875,875,875,875,0
20231201,171400,5253,875,875,875,875,0
20231201,171300,5253,875,875,875,875,0
20231201,171200,5253,875,875,875,875,5
20231201,171100,5253,875,875,875,875,0
20231201,171000,5253,875,875,875,875,0
20231201,170900,5253,875,875,875,875,0
20231201,170800,5253,875,875,875,875,0
20231201,170700,5253,875,875,875,875,0
20231201,170600,5253,875,875,875,875,0
20231201,170500,5253,875,875,875,875,0
20231201,170400,5253,875,875,875,875,0
20231201,170300,5253,875,875,875,875,0
20231201,170200,5253,875,875,875,875,0
20231201,170100,5253,875,875,875,875,0
20231201,170000,5253,875,875,875,875,0
20231201,165900,5253,875,875,875,875,0
20231201,165800,5253,875,875,875,875,0
20231201,165700,5253,875,875,875,875,0
20231201,165600,5253,875,875,875,875,0
20231201,165500,5253,875,875,875,875,0
20231201,165400,5253,875,875,875,875,0
20231201,165300,5253,875,875,875,875,0
20231201,165200,5253,875,875,875,875,0
20231201,165100,5253,875,875,875,875,0
20231201,165000,5253,875,875,875,875,0
20231201,164900,5253,875,875,875,875,0
20231201,164800,5253,875,875,875,875,0
20231201,164700,5253,875,875,875,875,0
20231201,164600,5253,875,875,875,875,0
20231201,164500,5253,875,875,875,875,0
20231201,164400,5253,875,875,875,875,0
20231201,164300,5253,875,875,875,875,0
20231201,164200,5253,875,875,875,875,5
20231201,164100,5253,875,875,875,875,0
20231201,164000,5253,875,875,875,875,0
20231201,163900,5253,875,875,875,875,0
20231201,163800,5253,875,875,875,875,0
20231201,163700,5253,875,875,875,875,0
20231201,163600,5253,875,875,875,875,0
20231201,163500,5253,875,875,875,875,0
20231201,163400,5253,875,875,875,875,0
20231201,163300,5253,875,875,875,875,0
20231201,163200,5253,875,875,875,875,0
20231201,163100,5253,875,875,875,875,0
20231201,163000,5253,875,875,875,875,0
20231201,162900,5253,875,875,875,875,0
20231201,162800,5253,875,875,875,875,0
20231201,162700,5253,875,875,875,875,0
20231201,162600,5253,875,875,875,875,0
20231201,162500,5253,875,875,875,875,0
20231201,162400,5253,875,875,875,875,0
20231201,162300,5253,875,875,875,875,0
20231201,162200,5253,875,875,875,875,0
20231201,162100,5253,875,875,875,875,0
20231201,162000,5253,875,875,875,875,0
20231201,161900,5253,875,875,875,875,0
20231201,161800,5253,875,875,875,875,0
20231201,161700,5253,875,875,875,875,0
20231201,161600,5253,875,875,875,875,0
20231201,161500,5253,875,875,875,875,0
20231201,161400,5253,875,875,875,875,0
20231201,161300,5253,875,875,875,875,0
20231201,161200,5253,875,875,875,875,5
20231201,161100,5253,875,875,875,875,0
20231201,161000,5253,875,875,875,875,0
20231201,160900,5253,875,875,875,875,0
20231201,160800,5253,875,875,875,875,0
20231201,160700,5253,875,875,875,875,0
20231201,160600,5253,875,875,875,875,0
20231201,160500,5253,875,875,875,875,0
20231201,160400,5253,875,875,875,875,0
20231201,160300,5253,875,875,875,875,0
20231201,160200,5253,875,875,875,875,0
20231201,160100,5253,875,875,875,875,0
20231201,160000,5253,875,875,875,875,0
20231201,155900,5253,875,875,875,875,0
20231201,155800,5253,875,875,875,875,0
20231201,155700,5253,875,875,875,875,0
20231201,155600,5253,875,875,875,875,0
20231201,155500,5253,875,875,875,875,0
20231201,155400,5253,875,875,875,875,0
20231201,155300,5253,875,875,875,875,0
20231201,155200,5253,875,875,875,875,0
20231201,155100,5253,875,875,875,875,0
20231201,155000,5253,875,875,875,875,0
20231201,154900,5253,875,875,875,875,0
20231201,154800,5253,875,875,875,875,0
20231201,154700,5253,875,875,875,875,0
20231201,154600,5253,875,875,875,875,0
20231201,154500,5253,875,875,875,875,0
20231201,154400,5253,875,875,875,875,0
20231201,154300,5253,875,875,875,875,0
20231201,154200,5253,875,875,875,875,5
20231201,154100,5253,875,875,875,875,0
20231201,154000,5253,875,875,875,875,0
20231201,153900,5253,875,875,875,875,0
20231201,153800,5253,875,875,875,875,0
20231201,153700,5253,875,875,875,875,0
20231201,153600,5253,875,875,875,875,0
20231201,153500,5253,875,875,875,875,0
20231201,153400,5253,875,875,875,875,0
20231201,153300,5253,875,875,875,875,0
20231201,153200,5253,875,875,875,875,0
20231201,153100,5253,875,875,875,875,0
20231201,153000,5253,875,875,875,875,5
20231201,152900,878,878,878,878,878,0
20231201,152800,878,878,878,878,878,0
20231201,152700,878,878,878,878,878,0
20231201,152600,878,878,878,878,878,0
20231201,152500,878,878,878,878,878,0
20231201,152400,878,878,878,878,878,0
20231201,152300,878,878,878,878,878,0
20231201,152200,878,878,878,878,878,0
20231201,152100,878,878,878,878,878,0
20231201,152000,878,878,878,878,878,0
20231201,151900,878,878,878,878,878,0
20231201,151800,878,878,878,878,878,0
20231201,151700,878,878,878,878,878,0
20231201,151600,878,878,878,878,878,0
20231201,151500,878,878,878,878,878,0
20231201,151400,878,878,878,878,878,0
20231201,151300,878,878,878,878,878,0
20231201,151200,878,878,878,878,878,0
20231201,151100,878,878,878,878,878,0
20231201,151000,878,878,878,878,878,0
20231201,150900,878,878,878,878,878,0
20231201,150800,878,878,878,878,878,0
20231201,150700,878,878,878,878,878,0
20231201,150600,878,878,878,878,878,0
20231201,150500,878,878,878,878,878,0
20231201,150400,878,878,878,878,878,0
20231201,150300,878,878,878,878,878,0
20231201,150200,878,878,878,878,878,0
20231201,150100,878,878,878,878,878,0
20231201,150000,878,878,878,878,878,0
20231201,145900,878,878,878,878,878,0
20231201,145800,878,878,878,878,878,0
20231201,145700,878,878,878,878,878,0
20231201,145600,878,878,878,878,878,0
20231201,145500,878,878,878,878,878,0
20231201,145400,878,878,878,878,878,0
20231201,145300,878,878,878,878,878,0
20231201,145200,878,878,878,878,878,0
20231201,145100,878,878,878,878,878,0
20231201,145000,878,878,878,878,878,0
20231201,144900,878,878,878,878,878,0
20231201,144800,878,878,878,878,878,0
20231201,144700,878,878,878,878,878,0
20231201,144600,878,878,878,878,878,0
20231201,144500,878,878,878,878,878,0
20231201,144400,878,878,878,878,878,0
20231201,144300,878,878,878,878,878,0
20231201,144200,878,878,878,878,878,0
20231201,144100,878,878,878,878,878,0
20231201,144000,878,878,878,878,878,0
20231201,143900,878,878,878,878,878,0
20231201,143800,878,878,878,878,878,0
20231201,143700,878,878,878,878,878,0
20231201,143600,878,878,878,878,878,0
20231201,143500,878,878,878,878,878,0
20231201,143400,878,878,878,878,878,0
20231201,143300,878,878,878,878,878,0
20231201,143200,878,878,878,878,878,0
20231201,143100,878,878,878,878,878,0
20231201,143000,878,878,878,878,878,0
20231201,142900,878,878,878,878,878,0
20231201,142800,878,878,878,878,878,0
20231201,142700,878,878,878,878,878,0
20231201,142600,878,878,878,878,878,0
20231201,142500,878,878,878,878,878,0
20231201,142400,878,878,878,878,878,0
20231201,142300,878,878,878,878,878,0
20231201,142200,878,878,878,878,878,0
20231201,142100,878,878,878,878,878,0
20231201,142000,878,878,878,878,878,0
20231201,141900,878,878,878,878,878,0
20231201,141800,878,878,878,878,878,0
20231201,141700,878,878,878,878,878,0
20231201,141600,878,878,878,878,878,0
20231201,141500,878,878,878,878,878,0
20231201,141400,878,878,878,878,878,0
20231201,141300,878,878,878,878,878,0
20231201,141200,878,878,878,878,878,0
20231201,141100,878,878,878,878,878,0
20231201,141000,878,878,878,878,878,0
20231201,140900,878,878,878,878,878,0
20231201,140800,878,878,878,878,878,0
20231201,140700,878,878,878,878,878,0
20231201,140600,878,878,878,878,878,0
20231201,140500,878,878,878,878,878,0
20231201,140400,878,878,878,878,878,0
20231201,140300,878,878,878,878,878,0
20231201,140200,878,878,878,878,878,0
20231201,140100,878,878,878,878,878,0
20231201,140000,878,878,878,878,878,0
20231201,135900,878,878,878,878,878,0
20231201,135800,878,878,878,878,878,0
20231201,135700,878,878,878,878,878,0
20231201,135600,878,878,878,878,878,0
20231201,135500,878,878,878,878,878,0
20231201,135400,878,878,878,878,878,0
20231201,135300,878,878,878,878,878,0
20231201,135200,878,878,878,878,878,0
20231201,135100,878,878,878,878,878,0
20231201,135000,878,878,878,878,878,0
20231201,134900,878,878,878,878,878,0
20231201,134800,878,878,878,878,878,0
20231201,134700,878,878,878,878,878,0
20231201,134600,878,878,878,878,878,0
20231201,134500,878,878,878,878,878,0
20231201,134400,878,878,878,878,878,0
20231201,134300,878,878,878,878,878,0
20231201,134200,878,878,878,878,878,0
20231201,134100,878,878,878,878,878,0
20231201,134000,878,878,878,878,878,0
20231201,133900,878,878,878,878,878,0
20231201,133800,878,878,878,878,878,0
20231201,133700,878,878,878,878,878,0
20231201,133600,878,878,878,878,878,0
20231201,133500,878,878,878,878,878,0
20231201,133400,878,878,878,878,878,0
20231201,133300,878,878,878,878,878,0
20231201,133200,878,878,878,878,878,0
20231201,133100,878,878,878,878,878,0
20231201,133000,878,878,878,878,878,0
20231201,132900,878,878,878,878,878,0
20231201,132800,878,878,878,878,878,0
20231201,132700,878,878,878,878,878,0
20231201,132600,878,878,878,878,878,0
20231201,132500,878,878,878,878,878,0
20231201,132400,878,878,878,878,878,0
20231201,132300,878,878,878,878,878,0
20231201,132200,878,878,878,878,878,0
20231201,132100,878,878,878,878,878,0
20231201,132000,878,878,878,878,878,0
20231201,131900,878,878,878,878,878,0
20231201,131800,878,878,878,878,878,0
20231201,131700,878,878,878,878,878,0
20231201,131600,878,878,878,878,878,0
20231201,131500,878,878,878,878,878,0
20231201,131400,878,878,878,878,878,0
20231201,131300,878,878,878,878,878,0
20231201,131200,878,878,878,878,878,0
20231201,131100,878,878,878,878,878,0
20231201,131000,878,878,878,878,878,0
20231201,130900,878,878,878,878,878,0
20231201,130800,878,878,878,878,878,0
20231201,130700,878,878,878,878,878,0
20231201,130600,878,878,878,878,878,0
20231201,130500,878,878,878,878,878,0
20231201,130400,878,878,878,878,878,0
20231201,130300,878,878,878,878,878,0
20231201,130200,878,878,878,878,878,0
20231201,130100,878,878,878,878,878,0
20231201,130000,878,878,878,878,878,0
20231201,125900,878,878,878,878,878,0
20231201,125800,878,878,878,878,878,0
20231201,125700,878,878,878,878,878,0
20231201,125600,878,878,878,878,878,0
20231201,125500,878,878,878,878,878,0
20231201,125400,878,878,878,878,878,0
20231201,125300,878,878,878,878,878,0
20231201,125200,878,878,878,878,878,0
20231201,125100,878,878,878,878,878,0
20231201,125000,878,878,878,878,878,0
20231201,124900,878,878,878,878,878,0
20231201,124800,878,878,878,878,878,0
20231201,124700,878,878,878,878,878,0
20231201,124600,878,878,878,878,878,0
20231201,124500,878,878,878,878,878,0
20231201,124400,878,878,878,878,878,0
20231201,124300,878,878,878,878,878,0
20231201,124200,878,878,878,878,878,0
20231201,124100,878,878,878,878,878,0
20231201,124000,878,878,878,878,878,0
20231201,123900,878,878,878,878,878,0
20231201,123800,878,878,878,878,878,0
20231201,123700,878,878,878,878,878,0
20231201,123600,878,878,878,878,878,0
20231201,123500,878,878,878,878,878,0
20231201,123400,878,878,878,878,878,0
20231201,123300,878,878,878,878,878,0
20231201,123200,878,878,878,878,878,0
20231201,123100,878,878,878,878,878,0
20231201,123000,878,878,878,878,878,0
20231201,122900,878,878,878,878,878,0
20231201,122800,878,878,878,878,878,0
20231201,122700,878,878,878,878,878,0
20231201,122600,878,878,878,878,878,0
20231201,122500,878,878,878,878,878,0
20231201,122400,878,878,878,878,878,0
20231201,122300,878,878,878,878,878,0
20231201,122200,878,878,878,878,878,0
20231201,122100,878,878,878,878,878,0
20231201,122000,878,878,878,878,878,0
20231201,121900,878,878,878,878,878,0
20231201,121800,878,878,878,878,878,0
20231201,121700,878,878,878,878,878,0
20231201,121600,878,878,878,878,878,0
20231201,121500,878,878,878,878,878,0
20231201,121400,878,878,878,878,878,0
20231201,121300,878,878,878,878,878,0
20231201,121200,878,878,878,878,878,0
20231201,121100,878,878,878,878,878,0
20231201,121000,878,878,878,878,878,0
20231201,120900,878,878,878,878,878,0
20231201,120800,878,878,878,878,878,0
20231201,120700,878,878,878,878,878,0
20231201,120600,878,878,878,878,878,0
20231201,120500,878,878,878,878,878,0
20231201,120400,878,878,878,878,878,0
20231201,120300,878,878,878,878,878,0
20231201,120200,878,878,878,878,878,0
20231201,120100,878,878,878,878,878,0
20231201,120000,878,878,878,878,878,0
20231201,115900,878,878,878,878,878,0
20231201,115800,878,878,878,878,878,0
20231201,115700,878,878,878,878,878,0
20231201,115600,878,878,878,878,878,0
20231201,115500,878,878,878,878,878,0
20231201,115400,878,878,878,878,878,0
20231201,115300,878,878,878,878,878,0
20231201,115200,878,878,878,878,878,0
20231201,115100,878,878,878,878,878,0
20231201,115000,878,878,878,878,878,0
20231201,114900,878,878,878,878,878,0
20231201,114800,878,878,878,878,878,0
20231201,114700,878,878,878,878,878,0
20231201,114600,878,878,878,878,878,0
20231201,114500,878,878,878,878,878,0
20231201,114400,878,878,878,878,878,0
20231201,114300,878,878,878,878,878,0
20231201,114200,878,878,878,878,878,0
20231201,114100,878,878,878,878,878,0
20231201,114000,878,878,878,878,878,0
20231201,113900,878,878,878,878,878,0
20231201,113800,878,878,878,878,878,0
20231201,113700,878,878,878,878,878,0
20231201,113600,878,878,878,878,878,0
20231201,113500,878,878,878,878,878,0
20231201,113400,878,878,878,878,878,0
20231201,113300,878,878,878,878,878,0
20231201,113200,878,878,878,878,878,0
20231201,113100,878,878,878,878,878,0
20231201,113000,878,878,878,878,878,0
20231201,112900,878,878,878,878,878,0
20231201,112800,878,878,878,878,878,0
20231201,112700,878,878,878,878,878,0
20231201,112600,878,878,878,878,878,0
20231201,112500,878,878,878,878,878,0
20231201,112400,878,878,878,878,878,0
20231201,112300,878,878,878,878,878,0
20231201,112200,878,878,878,878,878,0
20231201,112100,878,878,878,878,878,0
20231201,112000,878,878,878,878,878,0
20231201,111900,878,878,878,878,878,0
20231201,111800,878,878,878,878,878,0
20231201,111700,878,878,878,878,878,0
20231201,111600,878,878,878,878,878,0
20231201,111500,878,878,878,878,878,0
20231201,111400,878,878,878,878,878,0
20231201,111300,878,878,878,878,878,0
20231201,111200,878,878,878,878,878,0
20231201,111100,878,878,878,878,878,0
20231201,111000,878,878,878,878,878,0
20231201,110900,878,878,878,878,878,0
20231201,110800,878,878,878,878,878,0
20231201,110700,878,878,878,878,878,0
20231201,110600,878,878,878,878,878,0
20231201,110500,878,878,878,878,878,0
20231201,110400,878,878,878,878,878,0
20231201,110300,878,878,878,878,878,0
20231201,110200,878,878,878,878,878,0
20231201,110100,878,878,878,878,878,0
20231201,110000,878,878,878,878,878,0
20231201,105900,878,878,878,878,878,0
20231201,105800,878,878,878,878,878,0
20231201,105700,878,878,878,878,878,0
20231201,105600,878,878,878,878,878,0
20231201,105500,878,878,878,878,878,0
20231201,105400,878,878,878,878,878,0
20231201,105300,878,878,878,878,878,0
20231201,105200,878,878,878,878,878,0
20231201,105100,878,878,878,878,878,0
20231201,105000,878,878,878,878,878,0
20231201,104900,878,878,878,878,878,0
20231201,104800,878,878,878,878,878,0
20231201,104700,878,878,878,878,878,0
20231201,104600,878,878,878,878,878,0
20231201,104500,878,878,878,878,878,0
20231201,104400,878,878,878,878,878,0
20231201,104300,878,878,878,878,878,0
20231201,104200,878,878,878,878,878,0
20231201,104100,878,878,878,878,878,0
20231201,104000,878,878,878,878,878,0
20231201,103900,878,878,878,878,878,0
20231201,103800,878,878,878,878,878,0
20231201,103700,878,878,878,878,878,0
20231201,103600,878,878,878,878,878,0
20231201,103500,878,878,878,878,878,0
20231201,103400,878,878,878,878,878,0
20231201,103300,878,878,878,878,878,0
20231201,103200,878,878,878,878,878,0
20231201,103100,878,878,878,878,878,0
20231201,103000,878,878,878,878,878,0
20231201,102900,878,878,878,878,878,0
20231201,102800,878,878,878,878,878,0
20231201,102700,878,878,878,878,878,0
20231201,102600,878,878,878,878,878,0
20231201,102500,878,878,878,878,878,0
20231201,102400,878,878,878,878,878,0
20231201,102300,878,878,878,878,878,0
20231201,102200,878,878,878,878,878,0
20231201,102100,878,878,878,878,878,0
20231201,102000,878,878,878,878,878,0
20231201,101900,878,878,878,878,878,0
20231201,101800,878,878,878,878,878,0
20231201,101700,878,878,878,878,878,0
20231201,101600,878,878,878,878,878,0
20231201,101500,878,878,878,878,878,0
20231201,101400,878,878,878,878,878,0
20231201,101300,878,878,878,878,878,0
20231201,101200,878,878,878,878,878,0
20231201,101100,878,878,878,878,878,0
20231201,101000,878,878,878,878,878,0
20231201,100900,878,878,878,878,878,0
20231201,100800,878,878,878,878,878,0
20231201,100700,878,878,878,878,878,0
20231201,100600,878,878,878,878,878,0
20231201,100500,878,878,878,878,878,0
20231201,100400,878,878,878,878,878,0
20231201,100300,878,878,878,878,878,0
20231201,100200,878,878,878,878,878,0
20231201,100100,878,878,878,878,878,0
20231201,100000,878,878,878,878,878,0
20231201,095900,878,878,878,878,878,0
20231201,095800,878,878,878,878,878,0
20231201,095700,878,878,878,878,878,0
20231201,095600,878,878,878,878,878,0
20231201,095500,878,878,878,878,878,0
20231201,095400,878,878,878,878,878,0
20231201,095300,878,878,878,878,878,0
20231201,095200,878,878,878,878,878,0
20231201,095100,878,878,878,878,878,0
20231201,095000,878,878,878,878,878,0
20231201,094900,878,878,878,878,878,0
20231201,094800,878,878,878,878,878,0
20231201,094700,878,878,878,878,878,0
20231201,094600,878,878,878,878,878,0
20231201,094500,878,878,878,878,878,0
20231201,094400,878,878,878,878,878,0
20231201,094300,878,878,878,878,878,0
20231201,094200,878,878,878,878,878,0
20231201,094100,878,878,878,878,878,0
20231201,094000,878,878,878,878,878,0
20231201,093900,878,878,878,878,878,0
20231201,093800,878,878,878,878,878,0
20231201,093700,878,878,878,878,878,0
20231201,093600,878,878,878,878,878,0
20231201,093500,878,878,878,878,878,0
20231201,093400,878,878,878,878,878,0
20231201,093300,878,878,878,878,878,0
20231201,093200,878,878,878,878,878,0
20231201,093100,878,878,878,878,878,0
20231201,093000,878,878,878,878,878,0
20231201,092900,878,878,878,878,878,0
20231201,092800,878,878,878,878,878,0
20231201,092700,878,878,878,878,878,0
20231201,092600,878,878,878,878,878,0
20231201,092500,878,878,878,878,878,0
20231201,092400,878,878,878,878,878,0
20231201,092300,878,878,878,878,878,0
20231201,092200,878,878,878,878,878,0
20231201,092100,878,878,878,878,878,0
20231201,092000,878,878,878,878,878,0
20231201,091900,878,878,878,878,878,0
20231201,091800,878,878,878,878,878,0
20231201,091700,878,878,878,878,878,0
20231201,091600,878,878,878,878,878,0
20231201,091500,878,878,878,878,878,0
20231201,091400,878,878,878,878,878,0
20231201,091300,878,878,878,878,878,0
20231201,091200,878,878,878,878,878,0
20231201,091100,878,878,878,878,878,0
20231201,091000,878,878,878,878,878,0
20231201,090900,878,878,878,878,878,0
20231201,090800,878,878,878,878,878,1
20231201,090700,0,785,785,785,785,0
20231201,090600,0,785,785,785,785,0
20231201,090500,0,785,785,785,785,0
20231201,090400,0,785,785,785,785,0
20231201,090300,0,785,785,785,785,0
20231201,090200,0,785,785,785,785,0
20231201,090100,0,785,785,785,785,0
20231201,090000,0,785,785,785,785,0