KissMeData/012210/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185600,6854470,966,966,966,966,2
20231218,185500,6854470,966,966,966,966,0
20231218,185400,6854470,966,966,966,966,0
20231218,185300,6854470,966,966,966,966,0
20231218,185200,6854470,966,966,966,966,0
20231218,185100,6854470,966,966,966,966,0
20231218,185000,6854470,966,966,966,966,0
20231218,184900,6854470,966,966,966,966,0
20231218,184800,6854470,966,966,966,966,0
20231218,184700,6854470,966,966,966,966,0
20231218,184600,6854470,966,966,966,966,0
20231218,184500,6854470,966,966,966,966,0
20231218,184400,6854470,966,966,966,966,0
20231218,184300,6854470,966,966,966,966,0
20231218,184200,6854470,966,966,966,966,0
20231218,184100,6854470,966,966,966,966,0
20231218,184000,6854470,966,966,966,966,0
20231218,183900,6854470,966,966,966,966,0
20231218,183800,6854470,966,966,966,966,0
20231218,183700,6854470,966,966,966,966,0
20231218,183600,6854470,966,966,966,966,0
20231218,183500,6854470,966,966,966,966,0
20231218,183400,6854470,966,966,966,966,0
20231218,183300,6854470,966,966,966,966,0
20231218,183200,6854470,966,966,966,966,0
20231218,183100,6854470,966,966,966,966,0
20231218,183000,6854470,966,966,966,966,0
20231218,182900,6854470,966,966,966,966,0
20231218,182800,6854470,966,966,966,966,0
20231218,182700,6854470,966,966,966,966,0
20231218,182600,6854470,966,966,966,966,2
20231218,182500,6854470,966,966,966,966,0
20231218,182400,6854470,966,966,966,966,0
20231218,182300,6854470,966,966,966,966,0
20231218,182200,6854470,966,966,966,966,0
20231218,182100,6854470,966,966,966,966,0
20231218,182000,6854470,966,966,966,966,0
20231218,181900,6854470,966,966,966,966,0
20231218,181800,6854470,966,966,966,966,0
20231218,181700,6854470,966,966,966,966,0
20231218,181600,6854470,966,966,966,966,0
20231218,181500,6854470,966,966,966,966,0
20231218,181400,6854470,966,966,966,966,0
20231218,181300,6854470,966,966,966,966,0
20231218,181200,6854470,966,966,966,966,0
20231218,181100,6854470,966,966,966,966,0
20231218,181000,6854470,966,966,966,966,0
20231218,180900,6854470,966,966,966,966,0
20231218,180800,6854470,966,966,966,966,0
20231218,180700,6854470,966,966,966,966,0
20231218,180600,6854470,966,966,966,966,0
20231218,180500,6854470,966,966,966,966,0
20231218,180400,6854470,966,966,966,966,0
20231218,180300,6854470,966,966,966,966,0
20231218,180200,6854470,966,966,966,966,0
20231218,180100,6854470,966,966,966,966,0
20231218,180000,6854470,966,966,966,966,0
20231218,175900,6854470,966,966,966,966,0
20231218,175800,6854470,966,966,966,966,0
20231218,175700,6854470,966,966,966,966,0
20231218,175600,6854470,966,966,966,966,2
20231218,175500,6854470,966,966,966,966,0
20231218,175400,6854470,966,966,966,966,0
20231218,175300,6854470,966,966,966,966,0
20231218,175200,6854470,966,966,966,966,0
20231218,175100,6854470,966,966,966,966,0
20231218,175000,6854470,966,966,966,966,0
20231218,174900,6854470,966,966,966,966,0
20231218,174800,6854470,966,966,966,966,0
20231218,174700,6854470,966,966,966,966,0
20231218,174600,6854470,966,966,966,966,0
20231218,174500,6854470,966,966,966,966,0
20231218,174400,6854470,966,966,966,966,0
20231218,174300,6854470,966,966,966,966,0
20231218,174200,6854470,966,966,966,966,0
20231218,174100,6854470,966,966,966,966,0
20231218,174000,6854470,966,966,966,966,0
20231218,173900,6854470,966,966,966,966,0
20231218,173800,6854470,966,966,966,966,0
20231218,173700,6854470,966,966,966,966,0
20231218,173600,6854470,966,966,966,966,0
20231218,173500,6854470,966,966,966,966,0
20231218,173400,6854470,966,966,966,966,0
20231218,173300,6854470,966,966,966,966,0
20231218,173200,6854470,966,966,966,966,0
20231218,173100,6854470,966,966,966,966,0
20231218,173000,6854470,966,966,966,966,0
20231218,172900,6854470,966,966,966,966,0
20231218,172800,6854470,966,966,966,966,0
20231218,172700,6854470,966,966,966,966,0
20231218,172600,6854470,966,966,966,966,2
20231218,172500,6854470,966,966,966,966,0
20231218,172400,6854470,966,966,966,966,0
20231218,172300,6854470,966,966,966,966,0
20231218,172200,6854470,966,966,966,966,0
20231218,172100,6854470,966,966,966,966,0
20231218,172000,6854470,966,966,966,966,0
20231218,171900,6854470,966,966,966,966,0
20231218,171800,6854470,966,966,966,966,0
20231218,171700,6854470,966,966,966,966,0
20231218,171600,6854470,966,966,966,966,0
20231218,171500,6854470,966,966,966,966,0
20231218,171400,6854470,966,966,966,966,0
20231218,171300,6854470,966,966,966,966,0
20231218,171200,6854470,966,966,966,966,0
20231218,171100,6854470,966,966,966,966,0
20231218,171000,6854470,966,966,966,966,0
20231218,170900,6854470,966,966,966,966,0
20231218,170800,6854470,966,966,966,966,0
20231218,170700,6854470,966,966,966,966,0
20231218,170600,6854470,966,966,966,966,0
20231218,170500,6854470,966,966,966,966,0
20231218,170400,6854470,966,966,966,966,0
20231218,170300,6854470,966,966,966,966,0
20231218,170200,6854470,966,966,966,966,0
20231218,170100,6854470,966,966,966,966,0
20231218,170000,6854470,966,966,966,966,0
20231218,165900,6854470,966,966,966,966,0
20231218,165800,6854470,966,966,966,966,0
20231218,165700,6854470,966,966,966,966,0
20231218,165600,6854470,966,966,966,966,2
20231218,165500,6854470,966,966,966,966,0
20231218,165400,6854470,966,966,966,966,0
20231218,165300,6854470,966,966,966,966,0
20231218,165200,6854470,966,966,966,966,0
20231218,165100,6854470,966,966,966,966,0
20231218,165000,6854470,966,966,966,966,0
20231218,164900,6854470,966,966,966,966,0
20231218,164800,6854470,966,966,966,966,0
20231218,164700,6854470,966,966,966,966,0
20231218,164600,6854470,966,966,966,966,0
20231218,164500,6854470,966,966,966,966,0
20231218,164400,6854470,966,966,966,966,0
20231218,164300,6854470,966,966,966,966,0
20231218,164200,6854470,966,966,966,966,0
20231218,164100,6854470,966,966,966,966,0
20231218,164000,6854470,966,966,966,966,0
20231218,163900,6854470,966,966,966,966,0
20231218,163800,6854470,966,966,966,966,0
20231218,163700,6854470,966,966,966,966,0
20231218,163600,6854470,966,966,966,966,0
20231218,163500,6854470,966,966,966,966,0
20231218,163400,6854470,966,966,966,966,0
20231218,163300,6854470,966,966,966,966,0
20231218,163200,6854470,966,966,966,966,0
20231218,163100,6854470,966,966,966,966,0
20231218,163000,6854470,966,966,966,966,0
20231218,162900,6854470,966,966,966,966,0
20231218,162800,6854470,966,966,966,966,0
20231218,162700,6854470,966,966,966,966,0
20231218,162600,6854470,966,966,966,966,2
20231218,162500,6854470,966,966,966,966,0
20231218,162400,6854470,966,966,966,966,0
20231218,162300,6854470,966,966,966,966,0
20231218,162200,6854470,966,966,966,966,0
20231218,162100,6854470,966,966,966,966,0
20231218,162000,6854470,966,966,966,966,0
20231218,161900,6854470,966,966,966,966,0
20231218,161800,6854470,966,966,966,966,0
20231218,161700,6854470,966,966,966,966,0
20231218,161600,6854470,966,966,966,966,0
20231218,161500,6854470,966,966,966,966,0
20231218,161400,6854470,966,966,966,966,0
20231218,161300,6854470,966,966,966,966,0
20231218,161200,6854470,966,966,966,966,0
20231218,161100,6854470,966,966,966,966,0
20231218,161000,6854470,966,966,966,966,0
20231218,160900,6854470,966,966,966,966,0
20231218,160800,6854470,966,966,966,966,0
20231218,160700,6854470,966,966,966,966,0
20231218,160600,6854470,966,966,966,966,0
20231218,160500,6854470,966,966,966,966,0
20231218,160400,6854470,966,966,966,966,0
20231218,160300,6854470,966,966,966,966,0
20231218,160200,6854470,966,966,966,966,0
20231218,160100,6854470,966,966,966,966,0
20231218,160000,6854470,966,966,966,966,0
20231218,155900,6854470,966,966,966,966,0
20231218,155800,6854470,966,966,966,966,0
20231218,155700,6854470,966,966,966,966,0
20231218,155600,6854470,966,966,966,966,2
20231218,155500,6854470,966,966,966,966,0
20231218,155400,6854470,966,966,966,966,0
20231218,155300,6854470,966,966,966,966,0
20231218,155200,6854470,966,966,966,966,0
20231218,155100,6854470,966,966,966,966,0
20231218,155000,6854470,966,966,966,966,0
20231218,154900,6854470,966,966,966,966,0
20231218,154800,6854470,966,966,966,966,0
20231218,154700,6854470,966,966,966,966,0
20231218,154600,6854470,966,966,966,966,0
20231218,154500,6854470,966,966,966,966,0
20231218,154400,6854470,966,966,966,966,0
20231218,154300,6854470,966,966,966,966,0
20231218,154200,6854470,966,966,966,966,0
20231218,154100,6854470,966,966,966,966,0
20231218,154000,6854470,966,966,966,966,0
20231218,153900,6854470,966,966,966,966,0
20231218,153800,6854470,966,966,966,966,0
20231218,153700,6854470,966,966,966,966,0
20231218,153600,6854470,966,966,966,966,0
20231218,153500,6854470,966,966,966,966,0
20231218,153400,6854470,966,966,966,966,0
20231218,153300,6854470,966,966,966,966,0
20231218,153200,6854470,966,966,966,966,0
20231218,153100,6854470,966,966,966,966,0
20231218,153000,6854470,966,966,966,966,0
20231218,152900,6854470,966,966,966,966,0
20231218,152800,6854470,966,966,966,966,0
20231218,152700,6854470,966,966,966,966,0
20231218,152600,6854470,966,966,966,966,0
20231218,152500,6854470,966,966,966,966,0
20231218,152400,6854470,966,966,966,966,0
20231218,152300,6854470,966,966,966,966,0
20231218,152200,6854470,966,966,966,966,0
20231218,152100,6854470,966,966,966,966,0
20231218,152000,6854470,966,966,966,966,0
20231218,151900,6854470,966,966,966,966,0
20231218,151800,6854470,966,966,966,966,0
20231218,151700,6854470,966,966,966,966,0
20231218,151600,6854470,966,966,966,966,0
20231218,151500,6854470,966,966,966,966,0
20231218,151400,6854470,966,966,966,966,0
20231218,151300,6854470,966,966,966,966,0
20231218,151200,6854470,966,966,966,966,0
20231218,151100,6854470,966,966,966,966,0
20231218,151000,6854470,966,966,966,966,0
20231218,150900,6854470,966,966,966,966,0
20231218,150800,6854470,966,966,966,966,0
20231218,150700,6854470,966,966,966,966,0
20231218,150600,6854470,966,966,966,966,0
20231218,150500,6854470,966,966,966,966,0
20231218,150400,6854470,966,966,966,966,0
20231218,150300,6854470,966,966,966,966,0
20231218,150200,6854470,966,966,966,966,0
20231218,150100,6854470,966,966,966,966,0
20231218,150000,6854470,966,966,966,966,0
20231218,145900,6854470,966,966,966,966,0
20231218,145800,6854470,966,966,966,966,0
20231218,145700,6854470,966,966,966,966,0
20231218,145600,6854470,966,966,966,966,0
20231218,145500,6854470,966,966,966,966,0
20231218,145400,6854470,966,966,966,966,0
20231218,145300,6854470,966,966,966,966,0
20231218,145200,6854470,966,966,966,966,0
20231218,145100,6854470,966,966,966,966,0
20231218,145000,6854470,966,966,966,966,0
20231218,144900,6854470,966,966,966,966,0
20231218,144800,6854470,966,966,966,966,0
20231218,144700,6854470,966,966,966,966,0
20231218,144600,6854470,966,966,966,966,0
20231218,144500,6854470,966,966,966,966,0
20231218,144400,6854470,966,966,966,966,0
20231218,144300,6854470,966,966,966,966,0
20231218,144200,6854470,966,966,966,966,0
20231218,144100,6854470,966,966,966,966,0
20231218,144000,6854470,966,966,966,966,0
20231218,143900,6854470,966,966,966,966,0
20231218,143800,6854470,966,966,966,966,0
20231218,143700,6854470,966,966,966,966,0
20231218,143600,6854470,966,966,966,966,0
20231218,143500,6854470,966,966,966,966,0
20231218,143400,6854470,966,966,966,966,0
20231218,143300,6854470,966,966,966,966,0
20231218,143200,6854470,966,966,966,966,0
20231218,143100,6854470,966,966,966,966,0
20231218,143000,6854470,966,966,966,966,0
20231218,142900,6854470,966,966,966,966,0
20231218,142800,6854470,966,966,966,966,0
20231218,142700,6854470,966,966,966,966,0
20231218,142600,6854470,966,966,966,966,0
20231218,142500,6854470,966,966,966,966,0
20231218,142400,6854470,966,966,966,966,0
20231218,142300,6854470,966,966,966,966,0
20231218,142200,6854470,966,966,966,966,0
20231218,142100,6854470,966,966,966,966,0
20231218,142000,6854470,966,966,966,966,0
20231218,141900,6854470,966,966,966,966,0
20231218,141800,6854470,966,966,966,966,0
20231218,141700,6854470,966,966,966,966,0
20231218,141600,6854470,966,966,966,966,0
20231218,141500,6854470,966,966,966,966,0
20231218,141400,6854470,966,966,966,966,0
20231218,141300,6854470,966,966,966,966,0
20231218,141200,6854470,966,966,966,966,0
20231218,141100,6854470,966,966,966,966,0
20231218,141000,6854470,966,966,966,966,0
20231218,140900,6854470,966,966,966,966,0
20231218,140800,6854470,966,966,966,966,0
20231218,140700,6854470,966,966,966,966,0
20231218,140600,6854470,966,966,966,966,0
20231218,140500,6854470,966,966,966,966,0
20231218,140400,6854470,966,966,966,966,0
20231218,140300,6854470,966,966,966,966,0
20231218,140200,6854470,966,966,966,966,0
20231218,140100,6854470,966,966,966,966,0
20231218,140000,6854470,966,966,966,966,0
20231218,135900,6854470,966,966,966,966,0
20231218,135800,6854470,966,966,966,966,0
20231218,135700,6854470,966,966,966,966,0
20231218,135600,6854470,966,966,966,966,0
20231218,135500,6854470,966,966,966,966,0
20231218,135400,6854470,966,966,966,966,0
20231218,135300,6854470,966,966,966,966,0
20231218,135200,6854470,966,966,966,966,0
20231218,135100,6854470,966,966,966,966,0
20231218,135000,6854470,966,966,966,966,0
20231218,134900,6854470,966,966,966,966,0
20231218,134800,6854470,966,966,966,966,0
20231218,134700,6854470,966,966,966,966,0
20231218,134600,6854470,966,966,966,966,0
20231218,134500,6854470,966,966,966,966,0
20231218,134400,6854470,966,966,966,966,0
20231218,134300,6854470,966,966,966,966,2
20231218,134200,6852538,966,966,966,966,2
20231218,134100,6850606,966,966,966,966,0
20231218,134000,6850606,966,966,966,966,0
20231218,133900,6850606,966,966,966,966,0
20231218,133800,6850606,966,966,966,966,0
20231218,133700,6850606,966,966,966,966,0
20231218,133600,6850606,966,966,966,966,0
20231218,133500,6850606,966,966,966,966,0
20231218,133400,6850606,966,966,966,966,0
20231218,133300,6850606,966,966,966,966,0
20231218,133200,6850606,966,966,966,966,0
20231218,133100,6850606,966,966,966,966,0
20231218,133000,6850606,966,966,966,966,0
20231218,132900,6850606,966,966,966,966,0
20231218,132800,6850606,966,966,966,966,0
20231218,132700,6850606,966,966,966,966,0
20231218,132600,6850606,966,966,966,966,0
20231218,132500,6850606,966,966,966,966,0
20231218,132400,6850606,966,966,966,966,0
20231218,132300,6850606,966,966,966,966,0
20231218,132200,6850606,966,966,966,966,0
20231218,132100,6850606,966,966,966,966,0
20231218,132000,6850606,966,966,966,966,0
20231218,131900,6850606,966,966,966,966,0
20231218,131800,6850606,966,966,966,966,0
20231218,131700,6850606,966,966,966,966,0
20231218,131600,6850606,966,966,966,966,0
20231218,131500,6850606,966,966,966,966,0
20231218,131400,6850606,966,966,966,966,0
20231218,131300,6850606,966,966,966,966,0
20231218,131200,6850606,966,966,966,966,0
20231218,131100,6850606,966,966,966,966,0
20231218,131000,6850606,966,966,966,966,0
20231218,130900,6850606,966,966,966,966,0
20231218,130800,6850606,966,966,966,966,0
20231218,130700,6850606,966,966,966,966,0
20231218,130600,6850606,966,966,966,966,0
20231218,130500,6850606,966,966,966,966,0
20231218,130400,6850606,966,966,966,966,0
20231218,130300,6850606,966,966,966,966,0
20231218,130200,6850606,966,966,966,966,0
20231218,130100,6850606,966,966,966,966,0
20231218,130000,6850606,966,966,966,966,0
20231218,125900,6850606,966,966,966,966,0
20231218,125800,6850606,966,966,966,966,0
20231218,125700,6850606,966,966,966,966,0
20231218,125600,6850606,966,966,966,966,0
20231218,125500,6850606,966,966,966,966,0
20231218,125400,6850606,966,966,966,966,0
20231218,125300,6850606,966,966,966,966,0
20231218,125200,6850606,966,966,966,966,0
20231218,125100,6850606,966,966,966,966,0
20231218,125000,6850606,966,966,966,966,0
20231218,124900,6850606,966,966,966,966,0
20231218,124800,6850606,966,966,966,966,0
20231218,124700,6850606,966,966,966,966,0
20231218,124600,6850606,966,966,966,966,0
20231218,124500,6850606,966,966,966,966,0
20231218,124400,6850606,966,966,966,966,0
20231218,124300,6850606,966,966,966,966,0
20231218,124200,6850606,966,966,966,966,0
20231218,124100,6850606,966,966,966,966,0
20231218,124000,6850606,966,966,966,966,0
20231218,123900,6850606,966,966,966,966,0
20231218,123800,6850606,966,966,966,966,0
20231218,123700,6850606,966,966,966,966,0
20231218,123600,6850606,966,966,966,966,0
20231218,123500,6850606,966,966,966,966,0
20231218,123400,6850606,966,966,966,966,0
20231218,123300,6850606,966,966,966,966,0
20231218,123200,6850606,966,966,966,966,0
20231218,123100,6850606,966,966,966,966,0
20231218,123000,6850606,966,966,966,966,0
20231218,122900,6850606,966,966,966,966,0
20231218,122800,6850606,966,966,966,966,0
20231218,122700,6850606,966,966,966,966,0
20231218,122600,6850606,966,966,966,966,0
20231218,122500,6850606,966,966,966,966,0
20231218,122400,6850606,966,966,966,966,0
20231218,122300,6850606,966,966,966,966,0
20231218,122200,6850606,966,966,966,966,0
20231218,122100,6850606,966,966,966,966,0
20231218,122000,6850606,966,966,966,966,0
20231218,121900,6850606,966,966,966,966,0
20231218,121800,6850606,966,966,966,966,0
20231218,121700,6850606,966,966,966,966,0
20231218,121600,6850606,966,966,966,966,0
20231218,121500,6850606,966,966,966,966,0
20231218,121400,6850606,966,966,966,966,0
20231218,121300,6850606,966,966,966,966,0
20231218,121200,6850606,966,966,966,966,0
20231218,121100,6850606,966,966,966,966,0
20231218,121000,6850606,966,966,966,966,0
20231218,120900,6850606,966,966,966,966,0
20231218,120800,6850606,966,966,966,966,0
20231218,120700,6850606,966,966,966,966,0
20231218,120600,6850606,966,870,966,870,1901
20231218,120500,5196640,968,968,968,968,0
20231218,120400,5196640,968,968,968,968,0
20231218,120300,5196640,968,968,968,968,0
20231218,120200,5196640,968,968,968,968,0
20231218,120100,5196640,968,968,968,968,0
20231218,120000,5196640,968,968,968,968,0
20231218,115900,5196640,968,968,968,968,0
20231218,115800,5196640,968,968,968,968,0
20231218,115700,5196640,968,968,968,968,0
20231218,115600,5196640,968,968,968,968,0
20231218,115500,5196640,968,968,968,968,0
20231218,115400,5196640,968,968,968,968,0
20231218,115300,5196640,968,968,968,968,0
20231218,115200,5196640,968,968,968,968,0
20231218,115100,5196640,968,968,968,968,0
20231218,115000,5196640,968,968,968,968,0
20231218,114900,5196640,968,968,968,968,0
20231218,114800,5196640,968,968,968,968,0
20231218,114700,5196640,968,968,968,968,0
20231218,114600,5196640,968,968,968,968,0
20231218,114500,5196640,968,968,968,968,0
20231218,114400,5196640,968,968,968,968,0
20231218,114300,5196640,968,968,968,968,0
20231218,114200,5196640,968,968,968,968,0
20231218,114100,5196640,968,968,968,968,0
20231218,114000,5196640,968,968,968,968,0
20231218,113900,5196640,968,968,968,968,0
20231218,113800,5196640,968,968,968,968,0
20231218,113700,5196640,968,968,968,968,0
20231218,113600,5196640,968,968,968,968,0
20231218,113500,5196640,968,968,968,968,0
20231218,113400,5196640,968,968,968,968,0
20231218,113300,5196640,968,968,968,968,0
20231218,113200,5196640,968,968,968,968,0
20231218,113100,5196640,968,968,968,968,0
20231218,113000,5196640,968,968,968,968,0
20231218,112900,5196640,968,968,968,968,0
20231218,112800,5196640,968,968,968,968,0
20231218,112700,5196640,968,968,968,968,0
20231218,112600,5196640,968,968,968,968,0
20231218,112500,5196640,968,968,968,968,0
20231218,112400,5196640,968,968,968,968,0
20231218,112300,5196640,968,968,968,968,0
20231218,112200,5196640,968,968,968,968,0
20231218,112100,5196640,968,968,968,968,0
20231218,112000,5196640,968,968,968,968,0
20231218,111900,5196640,968,968,968,968,0
20231218,111800,5196640,968,968,968,968,0
20231218,111700,5196640,968,968,968,968,0
20231218,111600,5196640,968,968,968,968,0
20231218,111500,5196640,968,968,968,968,0
20231218,111400,5196640,968,968,968,968,0
20231218,111300,5196640,968,968,968,968,0
20231218,111200,5196640,968,968,968,968,0
20231218,111100,5196640,968,968,968,968,0
20231218,111000,5196640,968,968,968,968,0
20231218,110900,5196640,968,968,968,968,0
20231218,110800,5196640,968,968,968,968,0
20231218,110700,5196640,968,968,968,968,0
20231218,110600,5196640,968,968,968,968,0
20231218,110500,5196640,968,968,968,968,0
20231218,110400,5196640,968,968,968,968,0
20231218,110300,5196640,968,968,968,968,0
20231218,110200,5196640,968,968,968,968,0
20231218,110100,5196640,968,968,968,968,0
20231218,110000,5196640,968,968,968,968,0
20231218,105900,5196640,968,968,968,968,0
20231218,105800,5196640,968,968,968,968,0
20231218,105700,5196640,968,968,968,968,0
20231218,105600,5196640,968,968,968,968,0
20231218,105500,5196640,968,968,968,968,0
20231218,105400,5196640,968,968,968,968,0
20231218,105300,5196640,968,968,968,968,0
20231218,105200,5196640,968,968,968,968,0
20231218,105100,5196640,968,968,968,968,0
20231218,105000,5196640,968,968,968,968,0
20231218,104900,5196640,968,968,968,968,0
20231218,104800,5196640,968,968,968,968,0
20231218,104700,5196640,968,968,968,968,0
20231218,104600,5196640,968,968,968,968,0
20231218,104500,5196640,968,968,968,968,0
20231218,104400,5196640,968,968,968,968,0
20231218,104300,5196640,968,968,968,968,0
20231218,104200,5196640,968,968,968,968,0
20231218,104100,5196640,968,968,968,968,0
20231218,104000,5196640,968,968,968,968,0
20231218,103900,5196640,968,968,968,968,0
20231218,103800,5196640,968,968,968,968,0
20231218,103700,5196640,968,968,968,968,0
20231218,103600,5196640,968,968,968,968,0
20231218,103500,5196640,968,968,968,968,0
20231218,103400,5196640,968,968,968,968,0
20231218,103300,5196640,968,968,968,968,0
20231218,103200,5196640,968,968,968,968,0
20231218,103100,5196640,968,968,968,968,0
20231218,103000,5196640,968,968,968,968,0
20231218,102900,5196640,968,968,968,968,0
20231218,102800,5196640,968,968,968,968,0
20231218,102700,5196640,968,968,968,968,0
20231218,102600,5196640,968,968,968,968,0
20231218,102500,5196640,968,968,968,968,0
20231218,102400,5196640,968,968,968,968,0
20231218,102300,5196640,968,968,968,968,0
20231218,102200,5196640,968,968,968,968,0
20231218,102100,5196640,968,968,968,968,0
20231218,102000,5196640,968,968,968,968,0
20231218,101900,5196640,968,968,968,968,0
20231218,101800,5196640,968,968,968,968,0
20231218,101700,5196640,968,968,968,968,0
20231218,101600,5196640,968,968,968,968,0
20231218,101500,5196640,968,968,968,968,30
20231218,101400,5167600,968,968,968,968,0
20231218,101300,5167600,968,968,968,968,0
20231218,101200,5167600,968,968,968,968,10
20231218,101100,5157920,989,989,989,989,0
20231218,101000,5157920,989,989,989,989,0
20231218,100900,5157920,989,989,989,989,0
20231218,100800,5157920,989,989,989,989,0
20231218,100700,5157920,989,989,989,989,0
20231218,100600,5157920,989,989,989,989,0
20231218,100500,5157920,989,989,989,989,0
20231218,100400,5157920,989,989,989,989,0
20231218,100300,5157920,989,989,989,989,0
20231218,100200,5157920,989,989,989,989,0
20231218,100100,5157920,989,989,989,989,0
20231218,100000,5157920,989,989,989,989,0
20231218,095900,5157920,989,989,989,989,0
20231218,095800,5157920,989,989,989,989,0
20231218,095700,5157920,989,989,989,989,0
20231218,095600,5157920,989,989,989,989,0
20231218,095500,5157920,989,989,989,989,0
20231218,095400,5157920,989,989,989,989,0
20231218,095300,5157920,989,989,989,989,0
20231218,095200,5157920,989,989,989,989,0
20231218,095100,5157920,989,989,989,989,0
20231218,095000,5157920,989,989,989,989,0
20231218,094900,5157920,989,989,989,989,0
20231218,094800,5157920,989,989,989,989,0
20231218,094700,5157920,989,989,989,989,0
20231218,094600,5157920,989,989,989,989,0
20231218,094500,5157920,989,989,989,989,0
20231218,094400,5157920,989,989,989,989,0
20231218,094300,5157920,989,989,989,989,0
20231218,094200,5157920,989,857,989,856,3110
20231218,094100,2493930,855,855,855,855,0
20231218,094000,2493930,855,855,855,855,0
20231218,093900,2493930,855,855,855,855,0
20231218,093800,2493930,855,855,855,855,0
20231218,093700,2493930,855,855,855,855,0
20231218,093600,2493930,855,855,855,855,0
20231218,093500,2493930,855,855,855,855,0
20231218,093400,2493930,855,855,855,855,0
20231218,093300,2493930,855,855,855,855,0
20231218,093200,2493930,855,855,855,855,2000
20231218,093100,783930,852,855,855,852,408
20231218,093000,435990,870,870,870,870,500
20231218,092900,990,990,990,990,990,0
20231218,092800,990,990,990,990,990,0
20231218,092700,990,990,990,990,990,0
20231218,092600,990,990,990,990,990,0
20231218,092500,990,990,990,990,990,0
20231218,092400,990,990,990,990,990,0
20231218,092300,990,990,990,990,990,0
20231218,092200,990,990,990,990,990,0
20231218,092100,990,990,990,990,990,0
20231218,092000,990,990,990,990,990,0
20231218,091900,990,990,990,990,990,0
20231218,091800,990,990,990,990,990,0
20231218,091700,990,990,990,990,990,0
20231218,091600,990,990,990,990,990,0
20231218,091500,990,990,990,990,990,0
20231218,091400,990,990,990,990,990,0
20231218,091300,990,990,990,990,990,0
20231218,091200,990,990,990,990,990,0
20231218,091100,990,990,990,990,990,0
20231218,091000,990,990,990,990,990,0
20231218,090900,990,990,990,990,990,0
20231218,090800,990,990,990,990,990,0
20231218,090700,990,990,990,990,990,0
20231218,090600,990,990,990,990,990,0
20231218,090500,990,990,990,990,990,0
20231218,090400,990,990,990,990,990,0
20231218,090300,990,990,990,990,990,0
20231218,090200,990,990,990,990,990,0
20231218,090100,990,990,990,990,990,0
20231218,090000,990,990,990,990,990,1