KissMeData/121060/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201100,3278,751,751,751,751,1
20231207,201000,3278,751,751,751,751,0
20231207,200900,3278,751,751,751,751,0
20231207,200800,3278,751,751,751,751,0
20231207,200700,3278,751,751,751,751,0
20231207,200600,3278,751,751,751,751,0
20231207,200500,3278,751,751,751,751,0
20231207,200400,3278,751,751,751,751,0
20231207,200300,3278,751,751,751,751,0
20231207,200200,3278,751,751,751,751,0
20231207,200100,3278,751,751,751,751,0
20231207,200000,3278,751,751,751,751,0
20231207,195900,3278,751,751,751,751,0
20231207,195800,3278,751,751,751,751,0
20231207,195700,3278,751,751,751,751,0
20231207,195600,3278,751,751,751,751,0
20231207,195500,3278,751,751,751,751,0
20231207,195400,3278,751,751,751,751,0
20231207,195300,3278,751,751,751,751,0
20231207,195200,3278,751,751,751,751,0
20231207,195100,3278,751,751,751,751,0
20231207,195000,3278,751,751,751,751,0
20231207,194900,3278,751,751,751,751,0
20231207,194800,3278,751,751,751,751,0
20231207,194700,3278,751,751,751,751,0
20231207,194600,3278,751,751,751,751,0
20231207,194500,3278,751,751,751,751,0
20231207,194400,3278,751,751,751,751,0
20231207,194300,3278,751,751,751,751,0
20231207,194200,3278,751,751,751,751,0
20231207,194100,3278,751,751,751,751,1
20231207,194000,3278,751,751,751,751,0
20231207,193900,3278,751,751,751,751,0
20231207,193800,3278,751,751,751,751,0
20231207,193700,3278,751,751,751,751,0
20231207,193600,3278,751,751,751,751,0
20231207,193500,3278,751,751,751,751,0
20231207,193400,3278,751,751,751,751,0
20231207,193300,3278,751,751,751,751,0
20231207,193200,3278,751,751,751,751,0
20231207,193100,3278,751,751,751,751,0
20231207,193000,3278,751,751,751,751,0
20231207,192900,3278,751,751,751,751,0
20231207,192800,3278,751,751,751,751,0
20231207,192700,3278,751,751,751,751,0
20231207,192600,3278,751,751,751,751,0
20231207,192500,3278,751,751,751,751,0
20231207,192400,3278,751,751,751,751,0
20231207,192300,3278,751,751,751,751,0
20231207,192200,3278,751,751,751,751,0
20231207,192100,3278,751,751,751,751,0
20231207,192000,3278,751,751,751,751,0
20231207,191900,3278,751,751,751,751,0
20231207,191800,3278,751,751,751,751,0
20231207,191700,3278,751,751,751,751,0
20231207,191600,3278,751,751,751,751,0
20231207,191500,3278,751,751,751,751,0
20231207,191400,3278,751,751,751,751,0
20231207,191300,3278,751,751,751,751,0
20231207,191200,3278,751,751,751,751,0
20231207,191100,3278,751,751,751,751,1
20231207,191000,3278,751,751,751,751,0
20231207,190900,3278,751,751,751,751,0
20231207,190800,3278,751,751,751,751,0
20231207,190700,3278,751,751,751,751,0
20231207,190600,3278,751,751,751,751,0
20231207,190500,3278,751,751,751,751,0
20231207,190400,3278,751,751,751,751,0
20231207,190300,3278,751,751,751,751,0
20231207,190200,3278,751,751,751,751,0
20231207,190100,3278,751,751,751,751,0
20231207,190000,3278,751,751,751,751,0
20231207,185900,3278,751,751,751,751,0
20231207,185800,3278,751,751,751,751,0
20231207,185700,3278,751,751,751,751,0
20231207,185600,3278,751,751,751,751,0
20231207,185500,3278,751,751,751,751,0
20231207,185400,3278,751,751,751,751,0
20231207,185300,3278,751,751,751,751,0
20231207,185200,3278,751,751,751,751,0
20231207,185100,3278,751,751,751,751,0
20231207,185000,3278,751,751,751,751,0
20231207,184900,3278,751,751,751,751,0
20231207,184800,3278,751,751,751,751,0
20231207,184700,3278,751,751,751,751,0
20231207,184600,3278,751,751,751,751,0
20231207,184500,3278,751,751,751,751,0
20231207,184400,3278,751,751,751,751,0
20231207,184300,3278,751,751,751,751,0
20231207,184200,3278,751,751,751,751,0
20231207,184100,3278,751,751,751,751,1
20231207,184000,3278,751,751,751,751,0
20231207,183900,3278,751,751,751,751,0
20231207,183800,3278,751,751,751,751,0
20231207,183700,3278,751,751,751,751,0
20231207,183600,3278,751,751,751,751,0
20231207,183500,3278,751,751,751,751,0
20231207,183400,3278,751,751,751,751,0
20231207,183300,3278,751,751,751,751,0
20231207,183200,3278,751,751,751,751,0
20231207,183100,3278,751,751,751,751,0
20231207,183000,3278,751,751,751,751,0
20231207,182900,3278,751,751,751,751,0
20231207,182800,3278,751,751,751,751,0
20231207,182700,3278,751,751,751,751,0
20231207,182600,3278,751,751,751,751,0
20231207,182500,3278,751,751,751,751,0
20231207,182400,3278,751,751,751,751,0
20231207,182300,3278,751,751,751,751,0
20231207,182200,3278,751,751,751,751,0
20231207,182100,3278,751,751,751,751,0
20231207,182000,3278,751,751,751,751,0
20231207,181900,3278,751,751,751,751,0
20231207,181800,3278,751,751,751,751,0
20231207,181700,3278,751,751,751,751,0
20231207,181600,3278,751,751,751,751,0
20231207,181500,3278,751,751,751,751,0
20231207,181400,3278,751,751,751,751,0
20231207,181300,3278,751,751,751,751,0
20231207,181200,3278,751,751,751,751,0
20231207,181100,3278,751,751,751,751,1
20231207,181000,3278,751,751,751,751,0
20231207,180900,3278,751,751,751,751,0
20231207,180800,3278,751,751,751,751,0
20231207,180700,3278,751,751,751,751,0
20231207,180600,3278,751,751,751,751,0
20231207,180500,3278,751,751,751,751,0
20231207,180400,3278,751,751,751,751,0
20231207,180300,3278,751,751,751,751,0
20231207,180200,3278,751,751,751,751,0
20231207,180100,3278,751,751,751,751,0
20231207,180000,3278,751,751,751,751,0
20231207,175900,3278,751,751,751,751,0
20231207,175800,3278,751,751,751,751,0
20231207,175700,3278,751,751,751,751,0
20231207,175600,3278,751,751,751,751,0
20231207,175500,3278,751,751,751,751,0
20231207,175400,3278,751,751,751,751,0
20231207,175300,3278,751,751,751,751,0
20231207,175200,3278,751,751,751,751,0
20231207,175100,3278,751,751,751,751,0
20231207,175000,3278,751,751,751,751,0
20231207,174900,3278,751,751,751,751,0
20231207,174800,3278,751,751,751,751,0
20231207,174700,3278,751,751,751,751,0
20231207,174600,3278,751,751,751,751,0
20231207,174500,3278,751,751,751,751,0
20231207,174400,3278,751,751,751,751,0
20231207,174300,3278,751,751,751,751,0
20231207,174200,3278,751,751,751,751,0
20231207,174100,3278,751,751,751,751,1
20231207,174000,3278,751,751,751,751,0
20231207,173900,3278,751,751,751,751,0
20231207,173800,3278,751,751,751,751,0
20231207,173700,3278,751,751,751,751,0
20231207,173600,3278,751,751,751,751,0
20231207,173500,3278,751,751,751,751,0
20231207,173400,3278,751,751,751,751,0
20231207,173300,3278,751,751,751,751,0
20231207,173200,3278,751,751,751,751,0
20231207,173100,3278,751,751,751,751,0
20231207,173000,3278,751,751,751,751,0
20231207,172900,3278,751,751,751,751,0
20231207,172800,3278,751,751,751,751,0
20231207,172700,3278,751,751,751,751,0
20231207,172600,3278,751,751,751,751,0
20231207,172500,3278,751,751,751,751,0
20231207,172400,3278,751,751,751,751,0
20231207,172300,3278,751,751,751,751,0
20231207,172200,3278,751,751,751,751,0
20231207,172100,3278,751,751,751,751,0
20231207,172000,3278,751,751,751,751,0
20231207,171900,3278,751,751,751,751,0
20231207,171800,3278,751,751,751,751,0
20231207,171700,3278,751,751,751,751,0
20231207,171600,3278,751,751,751,751,0
20231207,171500,3278,751,751,751,751,0
20231207,171400,3278,751,751,751,751,0
20231207,171300,3278,751,751,751,751,0
20231207,171200,3278,751,751,751,751,0
20231207,171100,3278,751,751,751,751,1
20231207,171000,3278,751,751,751,751,0
20231207,170900,3278,751,751,751,751,0
20231207,170800,3278,751,751,751,751,0
20231207,170700,3278,751,751,751,751,0
20231207,170600,3278,751,751,751,751,0
20231207,170500,3278,751,751,751,751,0
20231207,170400,3278,751,751,751,751,0
20231207,170300,3278,751,751,751,751,0
20231207,170200,3278,751,751,751,751,0
20231207,170100,3278,751,751,751,751,0
20231207,170000,3278,751,751,751,751,0
20231207,165900,3278,751,751,751,751,0
20231207,165800,3278,751,751,751,751,0
20231207,165700,3278,751,751,751,751,0
20231207,165600,3278,751,751,751,751,0
20231207,165500,3278,751,751,751,751,0
20231207,165400,3278,751,751,751,751,0
20231207,165300,3278,751,751,751,751,0
20231207,165200,3278,751,751,751,751,0
20231207,165100,3278,751,751,751,751,0
20231207,165000,3278,751,751,751,751,0
20231207,164900,3278,751,751,751,751,0
20231207,164800,3278,751,751,751,751,0
20231207,164700,3278,751,751,751,751,0
20231207,164600,3278,751,751,751,751,0
20231207,164500,3278,751,751,751,751,0
20231207,164400,3278,751,751,751,751,0
20231207,164300,3278,751,751,751,751,0
20231207,164200,3278,751,751,751,751,0
20231207,164100,3278,751,751,751,751,1
20231207,164000,3278,751,751,751,751,0
20231207,163900,3278,751,751,751,751,0
20231207,163800,3278,751,751,751,751,0
20231207,163700,3278,751,751,751,751,0
20231207,163600,3278,751,751,751,751,0
20231207,163500,3278,751,751,751,751,0
20231207,163400,3278,751,751,751,751,0
20231207,163300,3278,751,751,751,751,0
20231207,163200,3278,751,751,751,751,0
20231207,163100,3278,751,751,751,751,0
20231207,163000,3278,751,751,751,751,0
20231207,162900,3278,751,751,751,751,0
20231207,162800,3278,751,751,751,751,0
20231207,162700,3278,751,751,751,751,0
20231207,162600,3278,751,751,751,751,0
20231207,162500,3278,751,751,751,751,0
20231207,162400,3278,751,751,751,751,0
20231207,162300,3278,751,751,751,751,0
20231207,162200,3278,751,751,751,751,0
20231207,162100,3278,751,751,751,751,0
20231207,162000,3278,751,751,751,751,0
20231207,161900,3278,751,751,751,751,0
20231207,161800,3278,751,751,751,751,0
20231207,161700,3278,751,751,751,751,0
20231207,161600,3278,751,751,751,751,0
20231207,161500,3278,751,751,751,751,0
20231207,161400,3278,751,751,751,751,0
20231207,161300,3278,751,751,751,751,0
20231207,161200,3278,751,751,751,751,0
20231207,161100,3278,751,751,751,751,1
20231207,161000,3278,751,751,751,751,0
20231207,160900,3278,751,751,751,751,0
20231207,160800,3278,751,751,751,751,0
20231207,160700,3278,751,751,751,751,0
20231207,160600,3278,751,751,751,751,0
20231207,160500,3278,751,751,751,751,0
20231207,160400,3278,751,751,751,751,0
20231207,160300,3278,751,751,751,751,0
20231207,160200,3278,751,751,751,751,0
20231207,160100,3278,751,751,751,751,0
20231207,160000,3278,751,751,751,751,0
20231207,155900,3278,751,751,751,751,0
20231207,155800,3278,751,751,751,751,0
20231207,155700,3278,751,751,751,751,0
20231207,155600,3278,751,751,751,751,0
20231207,155500,3278,751,751,751,751,0
20231207,155400,3278,751,751,751,751,0
20231207,155300,3278,751,751,751,751,0
20231207,155200,3278,751,751,751,751,0
20231207,155100,3278,751,751,751,751,0
20231207,155000,3278,751,751,751,751,0
20231207,154900,3278,751,751,751,751,0
20231207,154800,3278,751,751,751,751,0
20231207,154700,3278,751,751,751,751,0
20231207,154600,3278,751,751,751,751,0
20231207,154500,3278,751,751,751,751,0
20231207,154400,3278,751,751,751,751,0
20231207,154300,3278,751,751,751,751,0
20231207,154200,3278,751,751,751,751,0
20231207,154100,3278,751,751,751,751,1
20231207,154000,3278,751,751,751,751,0
20231207,153900,3278,751,751,751,751,0
20231207,153800,3278,751,751,751,751,0
20231207,153700,3278,751,751,751,751,0
20231207,153600,3278,751,751,751,751,0
20231207,153500,3278,751,751,751,751,0
20231207,153400,3278,751,751,751,751,0
20231207,153300,3278,751,751,751,751,0
20231207,153200,3278,751,751,751,751,0
20231207,153100,3278,751,751,751,751,0
20231207,153000,3278,751,751,751,751,1
20231207,152900,2527,898,898,898,898,0
20231207,152800,2527,898,898,898,898,0
20231207,152700,2527,898,898,898,898,0
20231207,152600,2527,898,898,898,898,0
20231207,152500,2527,898,898,898,898,0
20231207,152400,2527,898,898,898,898,0
20231207,152300,2527,898,898,898,898,0
20231207,152200,2527,898,898,898,898,0
20231207,152100,2527,898,898,898,898,0
20231207,152000,2527,898,898,898,898,0
20231207,151900,2527,898,898,898,898,0
20231207,151800,2527,898,898,898,898,0
20231207,151700,2527,898,898,898,898,0
20231207,151600,2527,898,898,898,898,0
20231207,151500,2527,898,898,898,898,0
20231207,151400,2527,898,898,898,898,0
20231207,151300,2527,898,898,898,898,0
20231207,151200,2527,898,898,898,898,0
20231207,151100,2527,898,898,898,898,0
20231207,151000,2527,898,898,898,898,0
20231207,150900,2527,898,898,898,898,0
20231207,150800,2527,898,898,898,898,0
20231207,150700,2527,898,898,898,898,0
20231207,150600,2527,898,898,898,898,0
20231207,150500,2527,898,898,898,898,0
20231207,150400,2527,898,898,898,898,0
20231207,150300,2527,898,898,898,898,0
20231207,150200,2527,898,898,898,898,0
20231207,150100,2527,898,898,898,898,0
20231207,150000,2527,898,898,898,898,0
20231207,145900,2527,898,898,898,898,0
20231207,145800,2527,898,898,898,898,0
20231207,145700,2527,898,898,898,898,0
20231207,145600,2527,898,898,898,898,0
20231207,145500,2527,898,898,898,898,0
20231207,145400,2527,898,898,898,898,0
20231207,145300,2527,898,898,898,898,0
20231207,145200,2527,898,898,898,898,0
20231207,145100,2527,898,898,898,898,0
20231207,145000,2527,898,898,898,898,0
20231207,144900,2527,898,898,898,898,0
20231207,144800,2527,898,898,898,898,0
20231207,144700,2527,898,898,898,898,0
20231207,144600,2527,898,898,898,898,0
20231207,144500,2527,898,898,898,898,0
20231207,144400,2527,898,898,898,898,0
20231207,144300,2527,898,898,898,898,0
20231207,144200,2527,898,898,898,898,0
20231207,144100,2527,898,898,898,898,0
20231207,144000,2527,898,898,898,898,0
20231207,143900,2527,898,898,898,898,0
20231207,143800,2527,898,898,898,898,0
20231207,143700,2527,898,898,898,898,0
20231207,143600,2527,898,898,898,898,0
20231207,143500,2527,898,898,898,898,0
20231207,143400,2527,898,898,898,898,0
20231207,143300,2527,898,898,898,898,0
20231207,143200,2527,898,898,898,898,0
20231207,143100,2527,898,898,898,898,0
20231207,143000,2527,898,898,898,898,0
20231207,142900,2527,898,898,898,898,0
20231207,142800,2527,898,898,898,898,0
20231207,142700,2527,898,898,898,898,0
20231207,142600,2527,898,898,898,898,0
20231207,142500,2527,898,898,898,898,0
20231207,142400,2527,898,898,898,898,0
20231207,142300,2527,898,898,898,898,0
20231207,142200,2527,898,898,898,898,0
20231207,142100,2527,898,898,898,898,0
20231207,142000,2527,898,898,898,898,0
20231207,141900,2527,898,898,898,898,0
20231207,141800,2527,898,898,898,898,0
20231207,141700,2527,898,898,898,898,0
20231207,141600,2527,898,898,898,898,0
20231207,141500,2527,898,898,898,898,0
20231207,141400,2527,898,898,898,898,0
20231207,141300,2527,898,898,898,898,0
20231207,141200,2527,898,898,898,898,0
20231207,141100,2527,898,898,898,898,0
20231207,141000,2527,898,898,898,898,0
20231207,140900,2527,898,898,898,898,0
20231207,140800,2527,898,898,898,898,0
20231207,140700,2527,898,898,898,898,0
20231207,140600,2527,898,898,898,898,0
20231207,140500,2527,898,898,898,898,0
20231207,140400,2527,898,898,898,898,0
20231207,140300,2527,898,898,898,898,0
20231207,140200,2527,898,898,898,898,0
20231207,140100,2527,898,898,898,898,0
20231207,140000,2527,898,898,898,898,0
20231207,135900,2527,898,898,898,898,0
20231207,135800,2527,898,898,898,898,0
20231207,135700,2527,898,898,898,898,0
20231207,135600,2527,898,898,898,898,0
20231207,135500,2527,898,898,898,898,0
20231207,135400,2527,898,898,898,898,0
20231207,135300,2527,898,898,898,898,0
20231207,135200,2527,898,898,898,898,0
20231207,135100,2527,898,898,898,898,0
20231207,135000,2527,898,898,898,898,0
20231207,134900,2527,898,898,898,898,0
20231207,134800,2527,898,898,898,898,0
20231207,134700,2527,898,898,898,898,0
20231207,134600,2527,898,898,898,898,0
20231207,134500,2527,898,898,898,898,0
20231207,134400,2527,898,898,898,898,0
20231207,134300,2527,898,898,898,898,0
20231207,134200,2527,898,898,898,898,0
20231207,134100,2527,898,898,898,898,0
20231207,134000,2527,898,898,898,898,0
20231207,133900,2527,898,898,898,898,0
20231207,133800,2527,898,898,898,898,0
20231207,133700,2527,898,898,898,898,0
20231207,133600,2527,898,898,898,898,0
20231207,133500,2527,898,898,898,898,0
20231207,133400,2527,898,898,898,898,0
20231207,133300,2527,898,898,898,898,0
20231207,133200,2527,898,898,898,898,0
20231207,133100,2527,898,898,898,898,0
20231207,133000,2527,898,898,898,898,0
20231207,132900,2527,898,898,898,898,0
20231207,132800,2527,898,898,898,898,0
20231207,132700,2527,898,898,898,898,0
20231207,132600,2527,898,898,898,898,0
20231207,132500,2527,898,898,898,898,0
20231207,132400,2527,898,898,898,898,0
20231207,132300,2527,898,898,898,898,0
20231207,132200,2527,898,898,898,898,0
20231207,132100,2527,898,898,898,898,0
20231207,132000,2527,898,898,898,898,0
20231207,131900,2527,898,898,898,898,0
20231207,131800,2527,898,898,898,898,0
20231207,131700,2527,898,898,898,898,0
20231207,131600,2527,898,898,898,898,0
20231207,131500,2527,898,898,898,898,0
20231207,131400,2527,898,898,898,898,0
20231207,131300,2527,898,898,898,898,0
20231207,131200,2527,898,898,898,898,0
20231207,131100,2527,898,898,898,898,0
20231207,131000,2527,898,898,898,898,0
20231207,130900,2527,898,898,898,898,0
20231207,130800,2527,898,898,898,898,0
20231207,130700,2527,898,898,898,898,0
20231207,130600,2527,898,898,898,898,0
20231207,130500,2527,898,898,898,898,0
20231207,130400,2527,898,898,898,898,0
20231207,130300,2527,898,898,898,898,0
20231207,130200,2527,898,898,898,898,0
20231207,130100,2527,898,898,898,898,0
20231207,130000,2527,898,898,898,898,0
20231207,125900,2527,898,898,898,898,0
20231207,125800,2527,898,898,898,898,0
20231207,125700,2527,898,898,898,898,0
20231207,125600,2527,898,898,898,898,0
20231207,125500,2527,898,898,898,898,0
20231207,125400,2527,898,898,898,898,0
20231207,125300,2527,898,898,898,898,0
20231207,125200,2527,898,898,898,898,0
20231207,125100,2527,898,898,898,898,0
20231207,125000,2527,898,898,898,898,0
20231207,124900,2527,898,898,898,898,0
20231207,124800,2527,898,898,898,898,0
20231207,124700,2527,898,898,898,898,0
20231207,124600,2527,898,898,898,898,0
20231207,124500,2527,898,898,898,898,0
20231207,124400,2527,898,898,898,898,0
20231207,124300,2527,898,898,898,898,0
20231207,124200,2527,898,898,898,898,0
20231207,124100,2527,898,898,898,898,0
20231207,124000,2527,898,898,898,898,0
20231207,123900,2527,898,898,898,898,0
20231207,123800,2527,898,898,898,898,0
20231207,123700,2527,898,898,898,898,0
20231207,123600,2527,898,898,898,898,0
20231207,123500,2527,898,898,898,898,0
20231207,123400,2527,898,898,898,898,0
20231207,123300,2527,898,898,898,898,0
20231207,123200,2527,898,898,898,898,0
20231207,123100,2527,898,898,898,898,0
20231207,123000,2527,898,898,898,898,0
20231207,122900,2527,898,898,898,898,0
20231207,122800,2527,898,898,898,898,0
20231207,122700,2527,898,898,898,898,0
20231207,122600,2527,898,898,898,898,0
20231207,122500,2527,898,898,898,898,0
20231207,122400,2527,898,898,898,898,0
20231207,122300,2527,898,898,898,898,0
20231207,122200,2527,898,898,898,898,0
20231207,122100,2527,898,898,898,898,0
20231207,122000,2527,898,898,898,898,0
20231207,121900,2527,898,898,898,898,0
20231207,121800,2527,898,898,898,898,0
20231207,121700,2527,898,898,898,898,0
20231207,121600,2527,898,898,898,898,0
20231207,121500,2527,898,898,898,898,0
20231207,121400,2527,898,898,898,898,0
20231207,121300,2527,898,898,898,898,0
20231207,121200,2527,898,898,898,898,0
20231207,121100,2527,898,898,898,898,0
20231207,121000,2527,898,898,898,898,0
20231207,120900,2527,898,898,898,898,0
20231207,120800,2527,898,898,898,898,0
20231207,120700,2527,898,898,898,898,0
20231207,120600,2527,898,898,898,898,0
20231207,120500,2527,898,898,898,898,0
20231207,120400,2527,898,898,898,898,0
20231207,120300,2527,898,898,898,898,0
20231207,120200,2527,898,898,898,898,0
20231207,120100,2527,898,898,898,898,0
20231207,120000,2527,898,898,898,898,0
20231207,115900,2527,898,898,898,898,0
20231207,115800,2527,898,898,898,898,1
20231207,115700,1629,731,731,731,731,0
20231207,115600,1629,731,731,731,731,0
20231207,115500,1629,731,731,731,731,1
20231207,115400,898,898,898,898,898,0
20231207,115300,898,898,898,898,898,0
20231207,115200,898,898,898,898,898,0
20231207,115100,898,898,898,898,898,0
20231207,115000,898,898,898,898,898,0
20231207,114900,898,898,898,898,898,0
20231207,114800,898,898,898,898,898,0
20231207,114700,898,898,898,898,898,0
20231207,114600,898,898,898,898,898,0
20231207,114500,898,898,898,898,898,0
20231207,114400,898,898,898,898,898,0
20231207,114300,898,898,898,898,898,0
20231207,114200,898,898,898,898,898,0
20231207,114100,898,898,898,898,898,0
20231207,114000,898,898,898,898,898,0
20231207,113900,898,898,898,898,898,0
20231207,113800,898,898,898,898,898,0
20231207,113700,898,898,898,898,898,0
20231207,113600,898,898,898,898,898,0
20231207,113500,898,898,898,898,898,0
20231207,113400,898,898,898,898,898,0
20231207,113300,898,898,898,898,898,0
20231207,113200,898,898,898,898,898,0
20231207,113100,898,898,898,898,898,0
20231207,113000,898,898,898,898,898,0
20231207,112900,898,898,898,898,898,0
20231207,112800,898,898,898,898,898,0
20231207,112700,898,898,898,898,898,0
20231207,112600,898,898,898,898,898,0
20231207,112500,898,898,898,898,898,0
20231207,112400,898,898,898,898,898,0
20231207,112300,898,898,898,898,898,0
20231207,112200,898,898,898,898,898,0
20231207,112100,898,898,898,898,898,0
20231207,112000,898,898,898,898,898,0
20231207,111900,898,898,898,898,898,0
20231207,111800,898,898,898,898,898,0
20231207,111700,898,898,898,898,898,0
20231207,111600,898,898,898,898,898,0
20231207,111500,898,898,898,898,898,0
20231207,111400,898,898,898,898,898,0
20231207,111300,898,898,898,898,898,0
20231207,111200,898,898,898,898,898,0
20231207,111100,898,898,898,898,898,0
20231207,111000,898,898,898,898,898,0
20231207,110900,898,898,898,898,898,0
20231207,110800,898,898,898,898,898,0
20231207,110700,898,898,898,898,898,0
20231207,110600,898,898,898,898,898,0
20231207,110500,898,898,898,898,898,0
20231207,110400,898,898,898,898,898,0
20231207,110300,898,898,898,898,898,0
20231207,110200,898,898,898,898,898,0
20231207,110100,898,898,898,898,898,0
20231207,110000,898,898,898,898,898,0
20231207,105900,898,898,898,898,898,0
20231207,105800,898,898,898,898,898,0
20231207,105700,898,898,898,898,898,0
20231207,105600,898,898,898,898,898,0
20231207,105500,898,898,898,898,898,0
20231207,105400,898,898,898,898,898,0
20231207,105300,898,898,898,898,898,0
20231207,105200,898,898,898,898,898,0
20231207,105100,898,898,898,898,898,0
20231207,105000,898,898,898,898,898,0
20231207,104900,898,898,898,898,898,0
20231207,104800,898,898,898,898,898,0
20231207,104700,898,898,898,898,898,0
20231207,104600,898,898,898,898,898,0
20231207,104500,898,898,898,898,898,0
20231207,104400,898,898,898,898,898,0
20231207,104300,898,898,898,898,898,0
20231207,104200,898,898,898,898,898,0
20231207,104100,898,898,898,898,898,0
20231207,104000,898,898,898,898,898,0
20231207,103900,898,898,898,898,898,0
20231207,103800,898,898,898,898,898,0
20231207,103700,898,898,898,898,898,0
20231207,103600,898,898,898,898,898,0
20231207,103500,898,898,898,898,898,0
20231207,103400,898,898,898,898,898,0
20231207,103300,898,898,898,898,898,0
20231207,103200,898,898,898,898,898,0
20231207,103100,898,898,898,898,898,0
20231207,103000,898,898,898,898,898,0
20231207,102900,898,898,898,898,898,0
20231207,102800,898,898,898,898,898,0
20231207,102700,898,898,898,898,898,0
20231207,102600,898,898,898,898,898,1
20231207,102500,0,786,786,786,786,0
20231207,102400,0,786,786,786,786,0
20231207,102300,0,786,786,786,786,0
20231207,102200,0,786,786,786,786,0
20231207,102100,0,786,786,786,786,0
20231207,102000,0,786,786,786,786,0
20231207,101900,0,786,786,786,786,0
20231207,101800,0,786,786,786,786,0
20231207,101700,0,786,786,786,786,0
20231207,101600,0,786,786,786,786,0
20231207,101500,0,786,786,786,786,0
20231207,101400,0,786,786,786,786,0
20231207,101300,0,786,786,786,786,0
20231207,101200,0,786,786,786,786,0
20231207,101100,0,786,786,786,786,0
20231207,101000,0,786,786,786,786,0
20231207,100900,0,786,786,786,786,0
20231207,100800,0,786,786,786,786,0
20231207,100700,0,786,786,786,786,0
20231207,100600,0,786,786,786,786,0
20231207,100500,0,786,786,786,786,0
20231207,100400,0,786,786,786,786,0
20231207,100300,0,786,786,786,786,0
20231207,100200,0,786,786,786,786,0
20231207,100100,0,786,786,786,786,0
20231207,100000,0,786,786,786,786,0
20231207,095900,0,786,786,786,786,0
20231207,095800,0,786,786,786,786,0
20231207,095700,0,786,786,786,786,0
20231207,095600,0,786,786,786,786,0
20231207,095500,0,786,786,786,786,0
20231207,095400,0,786,786,786,786,0
20231207,095300,0,786,786,786,786,0
20231207,095200,0,786,786,786,786,0
20231207,095100,0,786,786,786,786,0
20231207,095000,0,786,786,786,786,0
20231207,094900,0,786,786,786,786,0
20231207,094800,0,786,786,786,786,0
20231207,094700,0,786,786,786,786,0
20231207,094600,0,786,786,786,786,0
20231207,094500,0,786,786,786,786,0
20231207,094400,0,786,786,786,786,0
20231207,094300,0,786,786,786,786,0
20231207,094200,0,786,786,786,786,0
20231207,094100,0,786,786,786,786,0
20231207,094000,0,786,786,786,786,0
20231207,093900,0,786,786,786,786,0
20231207,093800,0,786,786,786,786,0
20231207,093700,0,786,786,786,786,0
20231207,093600,0,786,786,786,786,0
20231207,093500,0,786,786,786,786,0
20231207,093400,0,786,786,786,786,0
20231207,093300,0,786,786,786,786,0
20231207,093200,0,786,786,786,786,0
20231207,093100,0,786,786,786,786,0
20231207,093000,0,786,786,786,786,0
20231207,092900,0,786,786,786,786,0
20231207,092800,0,786,786,786,786,0
20231207,092700,0,786,786,786,786,0
20231207,092600,0,786,786,786,786,0
20231207,092500,0,786,786,786,786,0
20231207,092400,0,786,786,786,786,0
20231207,092300,0,786,786,786,786,0
20231207,092200,0,786,786,786,786,0
20231207,092100,0,786,786,786,786,0
20231207,092000,0,786,786,786,786,0
20231207,091900,0,786,786,786,786,0
20231207,091800,0,786,786,786,786,0
20231207,091700,0,786,786,786,786,0
20231207,091600,0,786,786,786,786,0
20231207,091500,0,786,786,786,786,0
20231207,091400,0,786,786,786,786,0
20231207,091300,0,786,786,786,786,0
20231207,091200,0,786,786,786,786,0
20231207,091100,0,786,786,786,786,0
20231207,091000,0,786,786,786,786,0
20231207,090900,0,786,786,786,786,0
20231207,090800,0,786,786,786,786,0
20231207,090700,0,786,786,786,786,0
20231207,090600,0,786,786,786,786,0
20231207,090500,0,786,786,786,786,0
20231207,090400,0,786,786,786,786,0
20231207,090300,0,786,786,786,786,0
20231207,090200,0,786,786,786,786,0
20231207,090100,0,786,786,786,786,0
20231207,090000,0,786,786,786,786,0