KissMeData/299480/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,205900,103262,290,290,290,290,10
20231208,205800,103262,290,290,290,290,0
20231208,205700,103262,290,290,290,290,0
20231208,205600,103262,290,290,290,290,0
20231208,205500,103262,290,290,290,290,0
20231208,205400,103262,290,290,290,290,0
20231208,205300,103262,290,290,290,290,0
20231208,205200,103262,290,290,290,290,0
20231208,205100,103262,290,290,290,290,0
20231208,205000,103262,290,290,290,290,0
20231208,204900,103262,290,290,290,290,0
20231208,204800,103262,290,290,290,290,0
20231208,204700,103262,290,290,290,290,0
20231208,204600,103262,290,290,290,290,0
20231208,204500,103262,290,290,290,290,0
20231208,204400,103262,290,290,290,290,0
20231208,204300,103262,290,290,290,290,0
20231208,204200,103262,290,290,290,290,0
20231208,204100,103262,290,290,290,290,0
20231208,204000,103262,290,290,290,290,0
20231208,203900,103262,290,290,290,290,0
20231208,203800,103262,290,290,290,290,0
20231208,203700,103262,290,290,290,290,0
20231208,203600,103262,290,290,290,290,0
20231208,203500,103262,290,290,290,290,0
20231208,203400,103262,290,290,290,290,0
20231208,203300,103262,290,290,290,290,0
20231208,203200,103262,290,290,290,290,0
20231208,203100,103262,290,290,290,290,0
20231208,203000,103262,290,290,290,290,0
20231208,202900,103262,290,290,290,290,10
20231208,202800,103262,290,290,290,290,0
20231208,202700,103262,290,290,290,290,0
20231208,202600,103262,290,290,290,290,0
20231208,202500,103262,290,290,290,290,0
20231208,202400,103262,290,290,290,290,0
20231208,202300,103262,290,290,290,290,0
20231208,202200,103262,290,290,290,290,0
20231208,202100,103262,290,290,290,290,0
20231208,202000,103262,290,290,290,290,0
20231208,201900,103262,290,290,290,290,0
20231208,201800,103262,290,290,290,290,0
20231208,201700,103262,290,290,290,290,0
20231208,201600,103262,290,290,290,290,0
20231208,201500,103262,290,290,290,290,0
20231208,201400,103262,290,290,290,290,0
20231208,201300,103262,290,290,290,290,0
20231208,201200,103262,290,290,290,290,0
20231208,201100,103262,290,290,290,290,0
20231208,201000,103262,290,290,290,290,0
20231208,200900,103262,290,290,290,290,0
20231208,200800,103262,290,290,290,290,0
20231208,200700,103262,290,290,290,290,0
20231208,200600,103262,290,290,290,290,0
20231208,200500,103262,290,290,290,290,0
20231208,200400,103262,290,290,290,290,0
20231208,200300,103262,290,290,290,290,0
20231208,200200,103262,290,290,290,290,0
20231208,200100,103262,290,290,290,290,0
20231208,200000,103262,290,290,290,290,0
20231208,195900,103262,290,290,290,290,10
20231208,195800,103262,290,290,290,290,0
20231208,195700,103262,290,290,290,290,0
20231208,195600,103262,290,290,290,290,0
20231208,195500,103262,290,290,290,290,0
20231208,195400,103262,290,290,290,290,0
20231208,195300,103262,290,290,290,290,0
20231208,195200,103262,290,290,290,290,0
20231208,195100,103262,290,290,290,290,0
20231208,195000,103262,290,290,290,290,0
20231208,194900,103262,290,290,290,290,0
20231208,194800,103262,290,290,290,290,0
20231208,194700,103262,290,290,290,290,0
20231208,194600,103262,290,290,290,290,0
20231208,194500,103262,290,290,290,290,0
20231208,194400,103262,290,290,290,290,0
20231208,194300,103262,290,290,290,290,0
20231208,194200,103262,290,290,290,290,0
20231208,194100,103262,290,290,290,290,0
20231208,194000,103262,290,290,290,290,0
20231208,193900,103262,290,290,290,290,0
20231208,193800,103262,290,290,290,290,0
20231208,193700,103262,290,290,290,290,0
20231208,193600,103262,290,290,290,290,0
20231208,193500,103262,290,290,290,290,0
20231208,193400,103262,290,290,290,290,0
20231208,193300,103262,290,290,290,290,0
20231208,193200,103262,290,290,290,290,0
20231208,193100,103262,290,290,290,290,0
20231208,193000,103262,290,290,290,290,0
20231208,192900,103262,290,290,290,290,10
20231208,192800,103262,290,290,290,290,0
20231208,192700,103262,290,290,290,290,0
20231208,192600,103262,290,290,290,290,0
20231208,192500,103262,290,290,290,290,0
20231208,192400,103262,290,290,290,290,0
20231208,192300,103262,290,290,290,290,0
20231208,192200,103262,290,290,290,290,0
20231208,192100,103262,290,290,290,290,0
20231208,192000,103262,290,290,290,290,0
20231208,191900,103262,290,290,290,290,0
20231208,191800,103262,290,290,290,290,0
20231208,191700,103262,290,290,290,290,0
20231208,191600,103262,290,290,290,290,0
20231208,191500,103262,290,290,290,290,0
20231208,191400,103262,290,290,290,290,0
20231208,191300,103262,290,290,290,290,0
20231208,191200,103262,290,290,290,290,0
20231208,191100,103262,290,290,290,290,0
20231208,191000,103262,290,290,290,290,0
20231208,190900,103262,290,290,290,290,0
20231208,190800,103262,290,290,290,290,0
20231208,190700,103262,290,290,290,290,0
20231208,190600,103262,290,290,290,290,0
20231208,190500,103262,290,290,290,290,0
20231208,190400,103262,290,290,290,290,0
20231208,190300,103262,290,290,290,290,0
20231208,190200,103262,290,290,290,290,0
20231208,190100,103262,290,290,290,290,0
20231208,190000,103262,290,290,290,290,0
20231208,185900,103262,290,290,290,290,10
20231208,185800,103262,290,290,290,290,0
20231208,185700,103262,290,290,290,290,0
20231208,185600,103262,290,290,290,290,0
20231208,185500,103262,290,290,290,290,0
20231208,185400,103262,290,290,290,290,0
20231208,185300,103262,290,290,290,290,0
20231208,185200,103262,290,290,290,290,0
20231208,185100,103262,290,290,290,290,0
20231208,185000,103262,290,290,290,290,0
20231208,184900,103262,290,290,290,290,0
20231208,184800,103262,290,290,290,290,0
20231208,184700,103262,290,290,290,290,0
20231208,184600,103262,290,290,290,290,0
20231208,184500,103262,290,290,290,290,0
20231208,184400,103262,290,290,290,290,0
20231208,184300,103262,290,290,290,290,0
20231208,184200,103262,290,290,290,290,0
20231208,184100,103262,290,290,290,290,0
20231208,184000,103262,290,290,290,290,0
20231208,183900,103262,290,290,290,290,0
20231208,183800,103262,290,290,290,290,0
20231208,183700,103262,290,290,290,290,0
20231208,183600,103262,290,290,290,290,0
20231208,183500,103262,290,290,290,290,0
20231208,183400,103262,290,290,290,290,0
20231208,183300,103262,290,290,290,290,0
20231208,183200,103262,290,290,290,290,0
20231208,183100,103262,290,290,290,290,0
20231208,183000,103262,290,290,290,290,0
20231208,182900,103262,290,290,290,290,10
20231208,182800,103262,290,290,290,290,0
20231208,182700,103262,290,290,290,290,0
20231208,182600,103262,290,290,290,290,0
20231208,182500,103262,290,290,290,290,0
20231208,182400,103262,290,290,290,290,0
20231208,182300,103262,290,290,290,290,0
20231208,182200,103262,290,290,290,290,0
20231208,182100,103262,290,290,290,290,0
20231208,182000,103262,290,290,290,290,0
20231208,181900,103262,290,290,290,290,0
20231208,181800,103262,290,290,290,290,0
20231208,181700,103262,290,290,290,290,0
20231208,181600,103262,290,290,290,290,0
20231208,181500,103262,290,290,290,290,0
20231208,181400,103262,290,290,290,290,0
20231208,181300,103262,290,290,290,290,0
20231208,181200,103262,290,290,290,290,0
20231208,181100,103262,290,290,290,290,0
20231208,181000,103262,290,290,290,290,0
20231208,180900,103262,290,290,290,290,0
20231208,180800,103262,290,290,290,290,0
20231208,180700,103262,290,290,290,290,0
20231208,180600,103262,290,290,290,290,0
20231208,180500,103262,290,290,290,290,0
20231208,180400,103262,290,290,290,290,0
20231208,180300,103262,290,290,290,290,0
20231208,180200,103262,290,290,290,290,0
20231208,180100,103262,290,290,290,290,0
20231208,180000,103262,290,290,290,290,0
20231208,175900,103262,290,290,290,290,10
20231208,175800,103262,290,290,290,290,0
20231208,175700,103262,290,290,290,290,0
20231208,175600,103262,290,290,290,290,0
20231208,175500,103262,290,290,290,290,0
20231208,175400,103262,290,290,290,290,0
20231208,175300,103262,290,290,290,290,0
20231208,175200,103262,290,290,290,290,0
20231208,175100,103262,290,290,290,290,0
20231208,175000,103262,290,290,290,290,0
20231208,174900,103262,290,290,290,290,0
20231208,174800,103262,290,290,290,290,0
20231208,174700,103262,290,290,290,290,0
20231208,174600,103262,290,290,290,290,0
20231208,174500,103262,290,290,290,290,0
20231208,174400,103262,290,290,290,290,0
20231208,174300,103262,290,290,290,290,0
20231208,174200,103262,290,290,290,290,0
20231208,174100,103262,290,290,290,290,0
20231208,174000,103262,290,290,290,290,0
20231208,173900,103262,290,290,290,290,0
20231208,173800,103262,290,290,290,290,0
20231208,173700,103262,290,290,290,290,0
20231208,173600,103262,290,290,290,290,0
20231208,173500,103262,290,290,290,290,0
20231208,173400,103262,290,290,290,290,0
20231208,173300,103262,290,290,290,290,0
20231208,173200,103262,290,290,290,290,0
20231208,173100,103262,290,290,290,290,0
20231208,173000,103262,290,290,290,290,0
20231208,172900,103262,290,290,290,290,10
20231208,172800,103262,290,290,290,290,0
20231208,172700,103262,290,290,290,290,0
20231208,172600,103262,290,290,290,290,0
20231208,172500,103262,290,290,290,290,0
20231208,172400,103262,290,290,290,290,0
20231208,172300,103262,290,290,290,290,0
20231208,172200,103262,290,290,290,290,0
20231208,172100,103262,290,290,290,290,0
20231208,172000,103262,290,290,290,290,0
20231208,171900,103262,290,290,290,290,0
20231208,171800,103262,290,290,290,290,0
20231208,171700,103262,290,290,290,290,0
20231208,171600,103262,290,290,290,290,0
20231208,171500,103262,290,290,290,290,0
20231208,171400,103262,290,290,290,290,0
20231208,171300,103262,290,290,290,290,0
20231208,171200,103262,290,290,290,290,0
20231208,171100,103262,290,290,290,290,0
20231208,171000,103262,290,290,290,290,0
20231208,170900,103262,290,290,290,290,0
20231208,170800,103262,290,290,290,290,0
20231208,170700,103262,290,290,290,290,0
20231208,170600,103262,290,290,290,290,0
20231208,170500,103262,290,290,290,290,0
20231208,170400,103262,290,290,290,290,0
20231208,170300,103262,290,290,290,290,0
20231208,170200,103262,290,290,290,290,0
20231208,170100,103262,290,290,290,290,0
20231208,170000,103262,290,290,290,290,0
20231208,165900,103262,290,290,290,290,10
20231208,165800,103262,290,290,290,290,0
20231208,165700,103262,290,290,290,290,0
20231208,165600,103262,290,290,290,290,0
20231208,165500,103262,290,290,290,290,0
20231208,165400,103262,290,290,290,290,0
20231208,165300,103262,290,290,290,290,0
20231208,165200,103262,290,290,290,290,0
20231208,165100,103262,290,290,290,290,0
20231208,165000,103262,290,290,290,290,0
20231208,164900,103262,290,290,290,290,0
20231208,164800,103262,290,290,290,290,0
20231208,164700,103262,290,290,290,290,0
20231208,164600,103262,290,290,290,290,0
20231208,164500,103262,290,290,290,290,0
20231208,164400,103262,290,290,290,290,0
20231208,164300,103262,290,290,290,290,0
20231208,164200,103262,290,290,290,290,0
20231208,164100,103262,290,290,290,290,0
20231208,164000,103262,290,290,290,290,0
20231208,163900,103262,290,290,290,290,0
20231208,163800,103262,290,290,290,290,0
20231208,163700,103262,290,290,290,290,0
20231208,163600,103262,290,290,290,290,0
20231208,163500,103262,290,290,290,290,0
20231208,163400,103262,290,290,290,290,0
20231208,163300,103262,290,290,290,290,0
20231208,163200,103262,290,290,290,290,0
20231208,163100,103262,290,290,290,290,0
20231208,163000,103262,290,290,290,290,0
20231208,162900,103262,290,290,290,290,10
20231208,162800,103262,290,290,290,290,0
20231208,162700,103262,290,290,290,290,0
20231208,162600,103262,290,290,290,290,0
20231208,162500,103262,290,290,290,290,0
20231208,162400,103262,290,290,290,290,0
20231208,162300,103262,290,290,290,290,0
20231208,162200,103262,290,290,290,290,0
20231208,162100,103262,290,290,290,290,0
20231208,162000,103262,290,290,290,290,0
20231208,161900,103262,290,290,290,290,0
20231208,161800,103262,290,290,290,290,0
20231208,161700,103262,290,290,290,290,0
20231208,161600,103262,290,290,290,290,0
20231208,161500,103262,290,290,290,290,0
20231208,161400,103262,290,290,290,290,0
20231208,161300,103262,290,290,290,290,0
20231208,161200,103262,290,290,290,290,0
20231208,161100,103262,290,290,290,290,0
20231208,161000,103262,290,290,290,290,0
20231208,160900,103262,290,290,290,290,0
20231208,160800,103262,290,290,290,290,0
20231208,160700,103262,290,290,290,290,0
20231208,160600,103262,290,290,290,290,0
20231208,160500,103262,290,290,290,290,0
20231208,160400,103262,290,290,290,290,0
20231208,160300,103262,290,290,290,290,0
20231208,160200,103262,290,290,290,290,0
20231208,160100,103262,290,290,290,290,0
20231208,160000,103262,290,290,290,290,0
20231208,155900,103262,290,290,290,290,10
20231208,155800,103262,290,290,290,290,0
20231208,155700,103262,290,290,290,290,0
20231208,155600,103262,290,290,290,290,0
20231208,155500,103262,290,290,290,290,0
20231208,155400,103262,290,290,290,290,0
20231208,155300,103262,290,290,290,290,0
20231208,155200,103262,290,290,290,290,0
20231208,155100,103262,290,290,290,290,0
20231208,155000,103262,290,290,290,290,0
20231208,154900,103262,290,290,290,290,0
20231208,154800,103262,290,290,290,290,0
20231208,154700,103262,290,290,290,290,0
20231208,154600,103262,290,290,290,290,0
20231208,154500,103262,290,290,290,290,0
20231208,154400,103262,290,290,290,290,0
20231208,154300,103262,290,290,290,290,0
20231208,154200,103262,290,290,290,290,0
20231208,154100,103262,290,290,290,290,0
20231208,154000,103262,290,290,290,290,0
20231208,153900,103262,290,290,290,290,0
20231208,153800,103262,290,290,290,290,0
20231208,153700,103262,290,290,290,290,0
20231208,153600,103262,290,290,290,290,0
20231208,153500,103262,290,290,290,290,0
20231208,153400,103262,290,290,290,290,0
20231208,153300,103262,290,290,290,290,0
20231208,153200,103262,290,290,290,290,0
20231208,153100,103262,290,290,290,290,0
20231208,153000,103262,290,290,290,290,10
20231208,152900,100362,389,389,389,389,0
20231208,152800,100362,389,389,389,389,0
20231208,152700,100362,389,389,389,389,0
20231208,152600,100362,389,389,389,389,0
20231208,152500,100362,389,389,389,389,0
20231208,152400,100362,389,389,389,389,0
20231208,152300,100362,389,389,389,389,0
20231208,152200,100362,389,389,389,389,0
20231208,152100,100362,389,389,389,389,0
20231208,152000,100362,389,389,389,389,0
20231208,151900,100362,389,389,389,389,0
20231208,151800,100362,389,389,389,389,0
20231208,151700,100362,389,389,389,389,0
20231208,151600,100362,389,389,389,389,0
20231208,151500,100362,389,389,389,389,0
20231208,151400,100362,389,389,389,389,0
20231208,151300,100362,389,389,389,389,0
20231208,151200,100362,389,389,389,389,0
20231208,151100,100362,389,389,389,389,0
20231208,151000,100362,389,389,389,389,0
20231208,150900,100362,389,389,389,389,0
20231208,150800,100362,389,389,389,389,0
20231208,150700,100362,389,389,389,389,0
20231208,150600,100362,389,389,389,389,0
20231208,150500,100362,389,389,389,389,0
20231208,150400,100362,389,389,389,389,0
20231208,150300,100362,389,389,389,389,0
20231208,150200,100362,389,389,389,389,0
20231208,150100,100362,389,389,389,389,0
20231208,150000,100362,389,389,389,389,0
20231208,145900,100362,389,389,389,389,0
20231208,145800,100362,389,389,389,389,0
20231208,145700,100362,389,389,389,389,0
20231208,145600,100362,389,389,389,389,0
20231208,145500,100362,389,389,389,389,0
20231208,145400,100362,389,389,389,389,0
20231208,145300,100362,389,389,389,389,0
20231208,145200,100362,389,389,389,389,0
20231208,145100,100362,389,389,389,389,0
20231208,145000,100362,389,389,389,389,0
20231208,144900,100362,389,389,389,389,0
20231208,144800,100362,389,389,389,389,0
20231208,144700,100362,389,389,389,389,0
20231208,144600,100362,389,389,389,389,0
20231208,144500,100362,389,389,389,389,0
20231208,144400,100362,389,389,389,389,0
20231208,144300,100362,389,389,389,389,0
20231208,144200,100362,389,389,389,389,0
20231208,144100,100362,389,389,389,389,0
20231208,144000,100362,389,389,389,389,0
20231208,143900,100362,389,389,389,389,0
20231208,143800,100362,389,389,389,389,0
20231208,143700,100362,389,389,389,389,0
20231208,143600,100362,389,389,389,389,0
20231208,143500,100362,389,389,389,389,0
20231208,143400,100362,389,389,389,389,0
20231208,143300,100362,389,389,389,389,0
20231208,143200,100362,389,389,389,389,0
20231208,143100,100362,389,389,389,389,0
20231208,143000,100362,389,389,389,389,0
20231208,142900,100362,389,389,389,389,0
20231208,142800,100362,389,389,389,389,0
20231208,142700,100362,389,389,389,389,0
20231208,142600,100362,389,389,389,389,0
20231208,142500,100362,389,389,389,389,0
20231208,142400,100362,389,389,389,389,0
20231208,142300,100362,389,389,389,389,0
20231208,142200,100362,389,389,389,389,0
20231208,142100,100362,389,389,389,389,0
20231208,142000,100362,389,389,389,389,0
20231208,141900,100362,389,389,389,389,0
20231208,141800,100362,389,389,389,389,0
20231208,141700,100362,389,389,389,389,0
20231208,141600,100362,389,389,389,389,0
20231208,141500,100362,389,389,389,389,0
20231208,141400,100362,389,389,389,389,0
20231208,141300,100362,389,389,389,389,0
20231208,141200,100362,389,389,389,389,0
20231208,141100,100362,389,389,389,389,0
20231208,141000,100362,389,389,389,389,0
20231208,140900,100362,389,389,389,389,0
20231208,140800,100362,389,389,389,389,0
20231208,140700,100362,389,389,389,389,0
20231208,140600,100362,389,389,389,389,0
20231208,140500,100362,389,389,389,389,0
20231208,140400,100362,389,389,389,389,0
20231208,140300,100362,389,389,389,389,0
20231208,140200,100362,389,389,389,389,0
20231208,140100,100362,389,389,389,389,0
20231208,140000,100362,389,389,389,389,0
20231208,135900,100362,389,389,389,389,0
20231208,135800,100362,389,389,389,389,0
20231208,135700,100362,389,389,389,389,0
20231208,135600,100362,389,389,389,389,0
20231208,135500,100362,389,389,389,389,0
20231208,135400,100362,389,389,389,389,0
20231208,135300,100362,389,389,389,389,0
20231208,135200,100362,389,389,389,389,0
20231208,135100,100362,389,389,389,389,0
20231208,135000,100362,389,389,389,389,0
20231208,134900,100362,389,389,389,389,0
20231208,134800,100362,389,389,389,389,0
20231208,134700,100362,389,389,389,389,0
20231208,134600,100362,389,389,389,389,0
20231208,134500,100362,389,389,389,389,0
20231208,134400,100362,389,389,389,389,0
20231208,134300,100362,389,389,389,389,0
20231208,134200,100362,389,389,389,389,0
20231208,134100,100362,389,389,389,389,0
20231208,134000,100362,389,389,389,389,0
20231208,133900,100362,389,389,389,389,0
20231208,133800,100362,389,389,389,389,0
20231208,133700,100362,389,389,389,389,0
20231208,133600,100362,389,389,389,389,0
20231208,133500,100362,389,389,389,389,0
20231208,133400,100362,389,389,389,389,0
20231208,133300,100362,389,389,389,389,0
20231208,133200,100362,389,389,389,389,0
20231208,133100,100362,389,389,389,389,0
20231208,133000,100362,389,389,389,389,0
20231208,132900,100362,389,389,389,389,0
20231208,132800,100362,389,389,389,389,0
20231208,132700,100362,389,389,389,389,0
20231208,132600,100362,389,389,389,389,0
20231208,132500,100362,389,389,389,389,0
20231208,132400,100362,389,389,389,389,0
20231208,132300,100362,389,389,389,389,0
20231208,132200,100362,389,389,389,389,0
20231208,132100,100362,389,389,389,389,0
20231208,132000,100362,389,389,389,389,0
20231208,131900,100362,389,389,389,389,0
20231208,131800,100362,389,389,389,389,0
20231208,131700,100362,389,389,389,389,0
20231208,131600,100362,389,389,389,389,0
20231208,131500,100362,389,389,389,389,0
20231208,131400,100362,389,389,389,389,0
20231208,131300,100362,389,389,389,389,0
20231208,131200,100362,389,389,389,389,0
20231208,131100,100362,389,389,389,389,0
20231208,131000,100362,389,389,389,389,0
20231208,130900,100362,389,389,389,389,0
20231208,130800,100362,389,389,389,389,0
20231208,130700,100362,389,389,389,389,0
20231208,130600,100362,389,389,389,389,0
20231208,130500,100362,389,389,389,389,0
20231208,130400,100362,389,389,389,389,0
20231208,130300,100362,389,389,389,389,0
20231208,130200,100362,389,389,389,389,0
20231208,130100,100362,389,389,389,389,0
20231208,130000,100362,389,389,389,389,0
20231208,125900,100362,389,389,389,389,0
20231208,125800,100362,389,389,389,389,0
20231208,125700,100362,389,389,389,389,0
20231208,125600,100362,389,389,389,389,0
20231208,125500,100362,389,389,389,389,0
20231208,125400,100362,389,389,389,389,0
20231208,125300,100362,389,389,389,389,0
20231208,125200,100362,389,389,389,389,0
20231208,125100,100362,389,389,389,389,0
20231208,125000,100362,389,389,389,389,0
20231208,124900,100362,389,389,389,389,0
20231208,124800,100362,389,389,389,389,0
20231208,124700,100362,389,389,389,389,0
20231208,124600,100362,389,389,389,389,0
20231208,124500,100362,389,389,389,389,0
20231208,124400,100362,389,389,389,389,0
20231208,124300,100362,389,389,389,389,0
20231208,124200,100362,389,389,389,389,0
20231208,124100,100362,389,389,389,389,0
20231208,124000,100362,389,389,389,389,0
20231208,123900,100362,389,389,389,389,0
20231208,123800,100362,389,389,389,389,0
20231208,123700,100362,389,389,389,389,0
20231208,123600,100362,389,389,389,389,0
20231208,123500,100362,389,389,389,389,0
20231208,123400,100362,389,389,389,389,0
20231208,123300,100362,389,389,389,389,0
20231208,123200,100362,389,389,389,389,0
20231208,123100,100362,389,389,389,389,0
20231208,123000,100362,389,389,389,389,0
20231208,122900,100362,389,389,389,389,0
20231208,122800,100362,389,389,389,389,0
20231208,122700,100362,389,389,389,389,0
20231208,122600,100362,389,389,389,389,0
20231208,122500,100362,389,389,389,389,0
20231208,122400,100362,389,389,389,389,0
20231208,122300,100362,389,389,389,389,0
20231208,122200,100362,389,389,389,389,0
20231208,122100,100362,389,389,389,389,0
20231208,122000,100362,389,389,389,389,0
20231208,121900,100362,389,389,389,389,0
20231208,121800,100362,389,389,389,389,0
20231208,121700,100362,389,389,389,389,0
20231208,121600,100362,389,389,389,389,0
20231208,121500,100362,389,389,389,389,0
20231208,121400,100362,389,389,389,389,0
20231208,121300,100362,389,389,389,389,0
20231208,121200,100362,389,389,389,389,0
20231208,121100,100362,389,389,389,389,0
20231208,121000,100362,389,389,389,389,0
20231208,120900,100362,389,389,389,389,0
20231208,120800,100362,389,389,389,389,0
20231208,120700,100362,389,389,389,389,0
20231208,120600,100362,389,389,389,389,0
20231208,120500,100362,389,389,389,389,0
20231208,120400,100362,389,389,389,389,0
20231208,120300,100362,389,389,389,389,0
20231208,120200,100362,389,389,389,389,0
20231208,120100,100362,389,389,389,389,0
20231208,120000,100362,389,389,389,389,0
20231208,115900,100362,389,389,389,389,0
20231208,115800,100362,389,389,389,389,0
20231208,115700,100362,389,389,389,389,0
20231208,115600,100362,389,389,389,389,0
20231208,115500,100362,389,389,389,389,0
20231208,115400,100362,389,389,389,389,0
20231208,115300,100362,389,389,389,389,0
20231208,115200,100362,389,389,389,389,0
20231208,115100,100362,389,389,389,389,0
20231208,115000,100362,389,389,389,389,0
20231208,114900,100362,389,389,389,389,0
20231208,114800,100362,389,389,389,389,0
20231208,114700,100362,389,389,389,389,0
20231208,114600,100362,389,389,389,389,0
20231208,114500,100362,389,389,389,389,0
20231208,114400,100362,389,389,389,389,0
20231208,114300,100362,389,389,389,389,0
20231208,114200,100362,389,389,389,389,0
20231208,114100,100362,389,389,389,389,0
20231208,114000,100362,389,389,389,389,0
20231208,113900,100362,389,389,389,389,0
20231208,113800,100362,389,389,389,389,0
20231208,113700,100362,389,389,389,389,0
20231208,113600,100362,389,389,389,389,0
20231208,113500,100362,389,389,389,389,0
20231208,113400,100362,389,389,389,389,0
20231208,113300,100362,389,389,389,389,0
20231208,113200,100362,389,389,389,389,0
20231208,113100,100362,389,389,389,389,0
20231208,113000,100362,389,389,389,389,0
20231208,112900,100362,389,389,389,389,0
20231208,112800,100362,389,389,389,389,0
20231208,112700,100362,389,389,389,389,0
20231208,112600,100362,389,389,389,389,0
20231208,112500,100362,389,389,389,389,0
20231208,112400,100362,389,389,389,389,0
20231208,112300,100362,389,389,389,389,0
20231208,112200,100362,389,389,389,389,0
20231208,112100,100362,389,389,389,389,0
20231208,112000,100362,389,389,389,389,0
20231208,111900,100362,389,389,389,389,0
20231208,111800,100362,389,389,389,389,0
20231208,111700,100362,389,389,389,389,0
20231208,111600,100362,389,389,389,389,0
20231208,111500,100362,389,389,389,389,0
20231208,111400,100362,389,389,389,389,0
20231208,111300,100362,389,389,389,389,0
20231208,111200,100362,389,389,389,389,0
20231208,111100,100362,389,389,389,389,0
20231208,111000,100362,389,389,389,389,0
20231208,110900,100362,389,389,389,389,0
20231208,110800,100362,389,389,389,389,0
20231208,110700,100362,389,389,389,389,0
20231208,110600,100362,389,389,389,389,0
20231208,110500,100362,389,389,389,389,0
20231208,110400,100362,389,389,389,389,0
20231208,110300,100362,389,389,389,389,0
20231208,110200,100362,389,389,389,389,0
20231208,110100,100362,389,389,389,389,0
20231208,110000,100362,389,389,389,389,0
20231208,105900,100362,389,389,389,389,0
20231208,105800,100362,389,389,389,389,0
20231208,105700,100362,389,389,389,389,0
20231208,105600,100362,389,389,389,389,0
20231208,105500,100362,389,389,389,389,0
20231208,105400,100362,389,389,389,389,0
20231208,105300,100362,389,389,389,389,0
20231208,105200,100362,389,389,389,389,0
20231208,105100,100362,389,389,389,389,0
20231208,105000,100362,389,389,389,389,0
20231208,104900,100362,389,389,389,389,0
20231208,104800,100362,389,389,389,389,0
20231208,104700,100362,389,389,389,389,0
20231208,104600,100362,389,389,389,389,0
20231208,104500,100362,389,389,389,389,0
20231208,104400,100362,389,389,389,389,0
20231208,104300,100362,389,389,389,389,0
20231208,104200,100362,389,389,389,389,0
20231208,104100,100362,389,389,389,389,0
20231208,104000,100362,389,389,389,389,0
20231208,103900,100362,389,389,389,389,0
20231208,103800,100362,389,389,389,389,0
20231208,103700,100362,389,389,389,389,257
20231208,103600,389,389,389,389,389,0
20231208,103500,389,389,389,389,389,0
20231208,103400,389,389,389,389,389,0
20231208,103300,389,389,389,389,389,0
20231208,103200,389,389,389,389,389,0
20231208,103100,389,389,389,389,389,0
20231208,103000,389,389,389,389,389,0
20231208,102900,389,389,389,389,389,0
20231208,102800,389,389,389,389,389,0
20231208,102700,389,389,389,389,389,0
20231208,102600,389,389,389,389,389,0
20231208,102500,389,389,389,389,389,0
20231208,102400,389,389,389,389,389,0
20231208,102300,389,389,389,389,389,0
20231208,102200,389,389,389,389,389,0
20231208,102100,389,389,389,389,389,0
20231208,102000,389,389,389,389,389,0
20231208,101900,389,389,389,389,389,0
20231208,101800,389,389,389,389,389,0
20231208,101700,389,389,389,389,389,0
20231208,101600,389,389,389,389,389,0
20231208,101500,389,389,389,389,389,0
20231208,101400,389,389,389,389,389,0
20231208,101300,389,389,389,389,389,0
20231208,101200,389,389,389,389,389,0
20231208,101100,389,389,389,389,389,0
20231208,101000,389,389,389,389,389,0
20231208,100900,389,389,389,389,389,0
20231208,100800,389,389,389,389,389,0
20231208,100700,389,389,389,389,389,0
20231208,100600,389,389,389,389,389,0
20231208,100500,389,389,389,389,389,0
20231208,100400,389,389,389,389,389,0
20231208,100300,389,389,389,389,389,0
20231208,100200,389,389,389,389,389,0
20231208,100100,389,389,389,389,389,0
20231208,100000,389,389,389,389,389,0
20231208,095900,389,389,389,389,389,0
20231208,095800,389,389,389,389,389,0
20231208,095700,389,389,389,389,389,0
20231208,095600,389,389,389,389,389,0
20231208,095500,389,389,389,389,389,0
20231208,095400,389,389,389,389,389,0
20231208,095300,389,389,389,389,389,0
20231208,095200,389,389,389,389,389,0
20231208,095100,389,389,389,389,389,0
20231208,095000,389,389,389,389,389,0
20231208,094900,389,389,389,389,389,0
20231208,094800,389,389,389,389,389,0
20231208,094700,389,389,389,389,389,0
20231208,094600,389,389,389,389,389,0
20231208,094500,389,389,389,389,389,0
20231208,094400,389,389,389,389,389,0
20231208,094300,389,389,389,389,389,0
20231208,094200,389,389,389,389,389,0
20231208,094100,389,389,389,389,389,0
20231208,094000,389,389,389,389,389,0
20231208,093900,389,389,389,389,389,0
20231208,093800,389,389,389,389,389,0
20231208,093700,389,389,389,389,389,0
20231208,093600,389,389,389,389,389,1
20231208,093500,0,340,340,340,340,0
20231208,093400,0,340,340,340,340,0
20231208,093300,0,340,340,340,340,0
20231208,093200,0,340,340,340,340,0
20231208,093100,0,340,340,340,340,0
20231208,093000,0,340,340,340,340,0
20231208,092900,0,340,340,340,340,0
20231208,092800,0,340,340,340,340,0
20231208,092700,0,340,340,340,340,0
20231208,092600,0,340,340,340,340,0
20231208,092500,0,340,340,340,340,0
20231208,092400,0,340,340,340,340,0
20231208,092300,0,340,340,340,340,0
20231208,092200,0,340,340,340,340,0
20231208,092100,0,340,340,340,340,0
20231208,092000,0,340,340,340,340,0
20231208,091900,0,340,340,340,340,0
20231208,091800,0,340,340,340,340,0
20231208,091700,0,340,340,340,340,0
20231208,091600,0,340,340,340,340,0
20231208,091500,0,340,340,340,340,0
20231208,091400,0,340,340,340,340,0
20231208,091300,0,340,340,340,340,0
20231208,091200,0,340,340,340,340,0
20231208,091100,0,340,340,340,340,0
20231208,091000,0,340,340,340,340,0
20231208,090900,0,340,340,340,340,0
20231208,090800,0,340,340,340,340,0
20231208,090700,0,340,340,340,340,0
20231208,090600,0,340,340,340,340,0
20231208,090500,0,340,340,340,340,0
20231208,090400,0,340,340,340,340,0
20231208,090300,0,340,340,340,340,0
20231208,090200,0,340,340,340,340,0
20231208,090100,0,340,340,340,340,0
20231208,090000,0,340,340,340,340,0