KissMeData/185190/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,202600,9000,900,900,900,900,8
20231204,202500,9000,900,900,900,900,0
20231204,202400,9000,900,900,900,900,0
20231204,202300,9000,900,900,900,900,0
20231204,202200,9000,900,900,900,900,0
20231204,202100,9000,900,900,900,900,0
20231204,202000,9000,900,900,900,900,0
20231204,201900,9000,900,900,900,900,0
20231204,201800,9000,900,900,900,900,0
20231204,201700,9000,900,900,900,900,0
20231204,201600,9000,900,900,900,900,0
20231204,201500,9000,900,900,900,900,0
20231204,201400,9000,900,900,900,900,0
20231204,201300,9000,900,900,900,900,0
20231204,201200,9000,900,900,900,900,0
20231204,201100,9000,900,900,900,900,0
20231204,201000,9000,900,900,900,900,0
20231204,200900,9000,900,900,900,900,0
20231204,200800,9000,900,900,900,900,0
20231204,200700,9000,900,900,900,900,0
20231204,200600,9000,900,900,900,900,0
20231204,200500,9000,900,900,900,900,0
20231204,200400,9000,900,900,900,900,0
20231204,200300,9000,900,900,900,900,0
20231204,200200,9000,900,900,900,900,0
20231204,200100,9000,900,900,900,900,0
20231204,200000,9000,900,900,900,900,0
20231204,195900,9000,900,900,900,900,0
20231204,195800,9000,900,900,900,900,0
20231204,195700,9000,900,900,900,900,0
20231204,195600,9000,900,900,900,900,8
20231204,195500,9000,900,900,900,900,0
20231204,195400,9000,900,900,900,900,0
20231204,195300,9000,900,900,900,900,0
20231204,195200,9000,900,900,900,900,0
20231204,195100,9000,900,900,900,900,0
20231204,195000,9000,900,900,900,900,0
20231204,194900,9000,900,900,900,900,0
20231204,194800,9000,900,900,900,900,0
20231204,194700,9000,900,900,900,900,0
20231204,194600,9000,900,900,900,900,0
20231204,194500,9000,900,900,900,900,0
20231204,194400,9000,900,900,900,900,0
20231204,194300,9000,900,900,900,900,0
20231204,194200,9000,900,900,900,900,0
20231204,194100,9000,900,900,900,900,0
20231204,194000,9000,900,900,900,900,0
20231204,193900,9000,900,900,900,900,0
20231204,193800,9000,900,900,900,900,0
20231204,193700,9000,900,900,900,900,0
20231204,193600,9000,900,900,900,900,0
20231204,193500,9000,900,900,900,900,0
20231204,193400,9000,900,900,900,900,0
20231204,193300,9000,900,900,900,900,0
20231204,193200,9000,900,900,900,900,0
20231204,193100,9000,900,900,900,900,0
20231204,193000,9000,900,900,900,900,0
20231204,192900,9000,900,900,900,900,0
20231204,192800,9000,900,900,900,900,0
20231204,192700,9000,900,900,900,900,0
20231204,192600,9000,900,900,900,900,8
20231204,192500,9000,900,900,900,900,0
20231204,192400,9000,900,900,900,900,0
20231204,192300,9000,900,900,900,900,0
20231204,192200,9000,900,900,900,900,0
20231204,192100,9000,900,900,900,900,0
20231204,192000,9000,900,900,900,900,0
20231204,191900,9000,900,900,900,900,0
20231204,191800,9000,900,900,900,900,0
20231204,191700,9000,900,900,900,900,0
20231204,191600,9000,900,900,900,900,0
20231204,191500,9000,900,900,900,900,0
20231204,191400,9000,900,900,900,900,0
20231204,191300,9000,900,900,900,900,0
20231204,191200,9000,900,900,900,900,0
20231204,191100,9000,900,900,900,900,0
20231204,191000,9000,900,900,900,900,0
20231204,190900,9000,900,900,900,900,0
20231204,190800,9000,900,900,900,900,0
20231204,190700,9000,900,900,900,900,0
20231204,190600,9000,900,900,900,900,0
20231204,190500,9000,900,900,900,900,0
20231204,190400,9000,900,900,900,900,0
20231204,190300,9000,900,900,900,900,0
20231204,190200,9000,900,900,900,900,0
20231204,190100,9000,900,900,900,900,0
20231204,190000,9000,900,900,900,900,0
20231204,185900,9000,900,900,900,900,0
20231204,185800,9000,900,900,900,900,0
20231204,185700,9000,900,900,900,900,0
20231204,185600,9000,900,900,900,900,8
20231204,185500,9000,900,900,900,900,0
20231204,185400,9000,900,900,900,900,0
20231204,185300,9000,900,900,900,900,0
20231204,185200,9000,900,900,900,900,0
20231204,185100,9000,900,900,900,900,0
20231204,185000,9000,900,900,900,900,0
20231204,184900,9000,900,900,900,900,0
20231204,184800,9000,900,900,900,900,0
20231204,184700,9000,900,900,900,900,0
20231204,184600,9000,900,900,900,900,0
20231204,184500,9000,900,900,900,900,0
20231204,184400,9000,900,900,900,900,0
20231204,184300,9000,900,900,900,900,0
20231204,184200,9000,900,900,900,900,0
20231204,184100,9000,900,900,900,900,0
20231204,184000,9000,900,900,900,900,0
20231204,183900,9000,900,900,900,900,0
20231204,183800,9000,900,900,900,900,0
20231204,183700,9000,900,900,900,900,0
20231204,183600,9000,900,900,900,900,0
20231204,183500,9000,900,900,900,900,0
20231204,183400,9000,900,900,900,900,0
20231204,183300,9000,900,900,900,900,0
20231204,183200,9000,900,900,900,900,0
20231204,183100,9000,900,900,900,900,0
20231204,183000,9000,900,900,900,900,0
20231204,182900,9000,900,900,900,900,0
20231204,182800,9000,900,900,900,900,0
20231204,182700,9000,900,900,900,900,0
20231204,182600,9000,900,900,900,900,8
20231204,182500,9000,900,900,900,900,0
20231204,182400,9000,900,900,900,900,0
20231204,182300,9000,900,900,900,900,0
20231204,182200,9000,900,900,900,900,0
20231204,182100,9000,900,900,900,900,0
20231204,182000,9000,900,900,900,900,0
20231204,181900,9000,900,900,900,900,0
20231204,181800,9000,900,900,900,900,0
20231204,181700,9000,900,900,900,900,0
20231204,181600,9000,900,900,900,900,0
20231204,181500,9000,900,900,900,900,0
20231204,181400,9000,900,900,900,900,0
20231204,181300,9000,900,900,900,900,0
20231204,181200,9000,900,900,900,900,0
20231204,181100,9000,900,900,900,900,0
20231204,181000,9000,900,900,900,900,0
20231204,180900,9000,900,900,900,900,0
20231204,180800,9000,900,900,900,900,0
20231204,180700,9000,900,900,900,900,0
20231204,180600,9000,900,900,900,900,0
20231204,180500,9000,900,900,900,900,0
20231204,180400,9000,900,900,900,900,0
20231204,180300,9000,900,900,900,900,0
20231204,180200,9000,900,900,900,900,0
20231204,180100,9000,900,900,900,900,0
20231204,180000,9000,900,900,900,900,0
20231204,175900,9000,900,900,900,900,0
20231204,175800,9000,900,900,900,900,0
20231204,175700,9000,900,900,900,900,0
20231204,175600,9000,900,900,900,900,8
20231204,175500,9000,900,900,900,900,0
20231204,175400,9000,900,900,900,900,0
20231204,175300,9000,900,900,900,900,0
20231204,175200,9000,900,900,900,900,0
20231204,175100,9000,900,900,900,900,0
20231204,175000,9000,900,900,900,900,0
20231204,174900,9000,900,900,900,900,0
20231204,174800,9000,900,900,900,900,0
20231204,174700,9000,900,900,900,900,0
20231204,174600,9000,900,900,900,900,0
20231204,174500,9000,900,900,900,900,0
20231204,174400,9000,900,900,900,900,0
20231204,174300,9000,900,900,900,900,0
20231204,174200,9000,900,900,900,900,0
20231204,174100,9000,900,900,900,900,0
20231204,174000,9000,900,900,900,900,0
20231204,173900,9000,900,900,900,900,0
20231204,173800,9000,900,900,900,900,0
20231204,173700,9000,900,900,900,900,0
20231204,173600,9000,900,900,900,900,0
20231204,173500,9000,900,900,900,900,0
20231204,173400,9000,900,900,900,900,0
20231204,173300,9000,900,900,900,900,0
20231204,173200,9000,900,900,900,900,0
20231204,173100,9000,900,900,900,900,0
20231204,173000,9000,900,900,900,900,0
20231204,172900,9000,900,900,900,900,0
20231204,172800,9000,900,900,900,900,0
20231204,172700,9000,900,900,900,900,0
20231204,172600,9000,900,900,900,900,8
20231204,172500,9000,900,900,900,900,0
20231204,172400,9000,900,900,900,900,0
20231204,172300,9000,900,900,900,900,0
20231204,172200,9000,900,900,900,900,0
20231204,172100,9000,900,900,900,900,0
20231204,172000,9000,900,900,900,900,0
20231204,171900,9000,900,900,900,900,0
20231204,171800,9000,900,900,900,900,0
20231204,171700,9000,900,900,900,900,0
20231204,171600,9000,900,900,900,900,0
20231204,171500,9000,900,900,900,900,0
20231204,171400,9000,900,900,900,900,0
20231204,171300,9000,900,900,900,900,0
20231204,171200,9000,900,900,900,900,0
20231204,171100,9000,900,900,900,900,0
20231204,171000,9000,900,900,900,900,0
20231204,170900,9000,900,900,900,900,0
20231204,170800,9000,900,900,900,900,0
20231204,170700,9000,900,900,900,900,0
20231204,170600,9000,900,900,900,900,0
20231204,170500,9000,900,900,900,900,0
20231204,170400,9000,900,900,900,900,0
20231204,170300,9000,900,900,900,900,0
20231204,170200,9000,900,900,900,900,0
20231204,170100,9000,900,900,900,900,0
20231204,170000,9000,900,900,900,900,0
20231204,165900,9000,900,900,900,900,0
20231204,165800,9000,900,900,900,900,0
20231204,165700,9000,900,900,900,900,0
20231204,165600,9000,900,900,900,900,8
20231204,165500,9000,900,900,900,900,0
20231204,165400,9000,900,900,900,900,0
20231204,165300,9000,900,900,900,900,0
20231204,165200,9000,900,900,900,900,0
20231204,165100,9000,900,900,900,900,0
20231204,165000,9000,900,900,900,900,0
20231204,164900,9000,900,900,900,900,0
20231204,164800,9000,900,900,900,900,0
20231204,164700,9000,900,900,900,900,0
20231204,164600,9000,900,900,900,900,0
20231204,164500,9000,900,900,900,900,0
20231204,164400,9000,900,900,900,900,0
20231204,164300,9000,900,900,900,900,0
20231204,164200,9000,900,900,900,900,0
20231204,164100,9000,900,900,900,900,0
20231204,164000,9000,900,900,900,900,0
20231204,163900,9000,900,900,900,900,0
20231204,163800,9000,900,900,900,900,0
20231204,163700,9000,900,900,900,900,0
20231204,163600,9000,900,900,900,900,0
20231204,163500,9000,900,900,900,900,0
20231204,163400,9000,900,900,900,900,0
20231204,163300,9000,900,900,900,900,0
20231204,163200,9000,900,900,900,900,0
20231204,163100,9000,900,900,900,900,0
20231204,163000,9000,900,900,900,900,0
20231204,162900,9000,900,900,900,900,0
20231204,162800,9000,900,900,900,900,0
20231204,162700,9000,900,900,900,900,0
20231204,162600,9000,900,900,900,900,8
20231204,162500,9000,900,900,900,900,0
20231204,162400,9000,900,900,900,900,0
20231204,162300,9000,900,900,900,900,0
20231204,162200,9000,900,900,900,900,0
20231204,162100,9000,900,900,900,900,0
20231204,162000,9000,900,900,900,900,0
20231204,161900,9000,900,900,900,900,0
20231204,161800,9000,900,900,900,900,0
20231204,161700,9000,900,900,900,900,0
20231204,161600,9000,900,900,900,900,0
20231204,161500,9000,900,900,900,900,0
20231204,161400,9000,900,900,900,900,0
20231204,161300,9000,900,900,900,900,0
20231204,161200,9000,900,900,900,900,0
20231204,161100,9000,900,900,900,900,0
20231204,161000,9000,900,900,900,900,0
20231204,160900,9000,900,900,900,900,0
20231204,160800,9000,900,900,900,900,0
20231204,160700,9000,900,900,900,900,0
20231204,160600,9000,900,900,900,900,0
20231204,160500,9000,900,900,900,900,0
20231204,160400,9000,900,900,900,900,0
20231204,160300,9000,900,900,900,900,0
20231204,160200,9000,900,900,900,900,0
20231204,160100,9000,900,900,900,900,0
20231204,160000,9000,900,900,900,900,0
20231204,155900,9000,900,900,900,900,0
20231204,155800,9000,900,900,900,900,0
20231204,155700,9000,900,900,900,900,0
20231204,155600,9000,900,900,900,900,8
20231204,155500,9000,900,900,900,900,0
20231204,155400,9000,900,900,900,900,0
20231204,155300,9000,900,900,900,900,0
20231204,155200,9000,900,900,900,900,0
20231204,155100,9000,900,900,900,900,0
20231204,155000,9000,900,900,900,900,0
20231204,154900,9000,900,900,900,900,0
20231204,154800,9000,900,900,900,900,0
20231204,154700,9000,900,900,900,900,0
20231204,154600,9000,900,900,900,900,0
20231204,154500,9000,900,900,900,900,0
20231204,154400,9000,900,900,900,900,0
20231204,154300,9000,900,900,900,900,0
20231204,154200,9000,900,900,900,900,0
20231204,154100,9000,900,900,900,900,0
20231204,154000,9000,900,900,900,900,0
20231204,153900,9000,900,900,900,900,0
20231204,153800,9000,900,900,900,900,0
20231204,153700,9000,900,900,900,900,0
20231204,153600,9000,900,900,900,900,0
20231204,153500,9000,900,900,900,900,0
20231204,153400,9000,900,900,900,900,0
20231204,153300,9000,900,900,900,900,0
20231204,153200,9000,900,900,900,900,0
20231204,153100,9000,900,900,900,900,0
20231204,153000,9000,900,900,900,900,0
20231204,152900,9000,900,900,900,900,0
20231204,152800,9000,900,900,900,900,0
20231204,152700,9000,900,900,900,900,0
20231204,152600,9000,900,900,900,900,0
20231204,152500,9000,900,900,900,900,0
20231204,152400,9000,900,900,900,900,0
20231204,152300,9000,900,900,900,900,0
20231204,152200,9000,900,900,900,900,0
20231204,152100,9000,900,900,900,900,0
20231204,152000,9000,900,900,900,900,0
20231204,151900,9000,900,900,900,900,0
20231204,151800,9000,900,900,900,900,0
20231204,151700,9000,900,900,900,900,0
20231204,151600,9000,900,900,900,900,0
20231204,151500,9000,900,900,900,900,0
20231204,151400,9000,900,900,900,900,0
20231204,151300,9000,900,900,900,900,0
20231204,151200,9000,900,900,900,900,0
20231204,151100,9000,900,900,900,900,0
20231204,151000,9000,900,900,900,900,0
20231204,150900,9000,900,900,900,900,0
20231204,150800,9000,900,900,900,900,0
20231204,150700,9000,900,900,900,900,0
20231204,150600,9000,900,900,900,900,0
20231204,150500,9000,900,900,900,900,0
20231204,150400,9000,900,900,900,900,0
20231204,150300,9000,900,900,900,900,0
20231204,150200,9000,900,900,900,900,0
20231204,150100,9000,900,900,900,900,0
20231204,150000,9000,900,900,900,900,0
20231204,145900,9000,900,900,900,900,0
20231204,145800,9000,900,900,900,900,0
20231204,145700,9000,900,900,900,900,0
20231204,145600,9000,900,900,900,900,0
20231204,145500,9000,900,900,900,900,0
20231204,145400,9000,900,900,900,900,0
20231204,145300,9000,900,900,900,900,0
20231204,145200,9000,900,900,900,900,0
20231204,145100,9000,900,900,900,900,0
20231204,145000,9000,900,900,900,900,0
20231204,144900,9000,900,900,900,900,0
20231204,144800,9000,900,900,900,900,0
20231204,144700,9000,900,900,900,900,0
20231204,144600,9000,900,900,900,900,0
20231204,144500,9000,900,900,900,900,0
20231204,144400,9000,900,900,900,900,0
20231204,144300,9000,900,900,900,900,0
20231204,144200,9000,900,900,900,900,0
20231204,144100,9000,900,900,900,900,0
20231204,144000,9000,900,900,900,900,0
20231204,143900,9000,900,900,900,900,0
20231204,143800,9000,900,900,900,900,0
20231204,143700,9000,900,900,900,900,0
20231204,143600,9000,900,900,900,900,0
20231204,143500,9000,900,900,900,900,0
20231204,143400,9000,900,900,900,900,0
20231204,143300,9000,900,900,900,900,0
20231204,143200,9000,900,900,900,900,0
20231204,143100,9000,900,900,900,900,0
20231204,143000,9000,900,900,900,900,0
20231204,142900,9000,900,900,900,900,0
20231204,142800,9000,900,900,900,900,0
20231204,142700,9000,900,900,900,900,0
20231204,142600,9000,900,900,900,900,0
20231204,142500,9000,900,900,900,900,0
20231204,142400,9000,900,900,900,900,0
20231204,142300,9000,900,900,900,900,0
20231204,142200,9000,900,900,900,900,0
20231204,142100,9000,900,900,900,900,0
20231204,142000,9000,900,900,900,900,0
20231204,141900,9000,900,900,900,900,0
20231204,141800,9000,900,900,900,900,0
20231204,141700,9000,900,900,900,900,0
20231204,141600,9000,900,900,900,900,0
20231204,141500,9000,900,900,900,900,0
20231204,141400,9000,900,900,900,900,0
20231204,141300,9000,900,900,900,900,0
20231204,141200,9000,900,900,900,900,0
20231204,141100,9000,900,900,900,900,0
20231204,141000,9000,900,900,900,900,0
20231204,140900,9000,900,900,900,900,0
20231204,140800,9000,900,900,900,900,0
20231204,140700,9000,900,900,900,900,0
20231204,140600,9000,900,900,900,900,0
20231204,140500,9000,900,900,900,900,0
20231204,140400,9000,900,900,900,900,0
20231204,140300,9000,900,900,900,900,0
20231204,140200,9000,900,900,900,900,0
20231204,140100,9000,900,900,900,900,0
20231204,140000,9000,900,900,900,900,0
20231204,135900,9000,900,900,900,900,0
20231204,135800,9000,900,900,900,900,0
20231204,135700,9000,900,900,900,900,0
20231204,135600,9000,900,900,900,900,0
20231204,135500,9000,900,900,900,900,0
20231204,135400,9000,900,900,900,900,0
20231204,135300,9000,900,900,900,900,0
20231204,135200,9000,900,900,900,900,0
20231204,135100,9000,900,900,900,900,0
20231204,135000,9000,900,900,900,900,0
20231204,134900,9000,900,900,900,900,0
20231204,134800,9000,900,900,900,900,0
20231204,134700,9000,900,900,900,900,0
20231204,134600,9000,900,900,900,900,0
20231204,134500,9000,900,900,900,900,0
20231204,134400,9000,900,900,900,900,0
20231204,134300,9000,900,900,900,900,0
20231204,134200,9000,900,900,900,900,0
20231204,134100,9000,900,900,900,900,0
20231204,134000,9000,900,900,900,900,0
20231204,133900,9000,900,900,900,900,0
20231204,133800,9000,900,900,900,900,0
20231204,133700,9000,900,900,900,900,0
20231204,133600,9000,900,900,900,900,0
20231204,133500,9000,900,900,900,900,0
20231204,133400,9000,900,900,900,900,0
20231204,133300,9000,900,900,900,900,0
20231204,133200,9000,900,900,900,900,0
20231204,133100,9000,900,900,900,900,0
20231204,133000,9000,900,900,900,900,0
20231204,132900,9000,900,900,900,900,0
20231204,132800,9000,900,900,900,900,0
20231204,132700,9000,900,900,900,900,0
20231204,132600,9000,900,900,900,900,0
20231204,132500,9000,900,900,900,900,0
20231204,132400,9000,900,900,900,900,0
20231204,132300,9000,900,900,900,900,0
20231204,132200,9000,900,900,900,900,0
20231204,132100,9000,900,900,900,900,0
20231204,132000,9000,900,900,900,900,0
20231204,131900,9000,900,900,900,900,0
20231204,131800,9000,900,900,900,900,0
20231204,131700,9000,900,900,900,900,0
20231204,131600,9000,900,900,900,900,0
20231204,131500,9000,900,900,900,900,0
20231204,131400,9000,900,900,900,900,0
20231204,131300,9000,900,900,900,900,0
20231204,131200,9000,900,900,900,900,0
20231204,131100,9000,900,900,900,900,0
20231204,131000,9000,900,900,900,900,0
20231204,130900,9000,900,900,900,900,0
20231204,130800,9000,900,900,900,900,0
20231204,130700,9000,900,900,900,900,0
20231204,130600,9000,900,900,900,900,0
20231204,130500,9000,900,900,900,900,0
20231204,130400,9000,900,900,900,900,0
20231204,130300,9000,900,900,900,900,0
20231204,130200,9000,900,900,900,900,0
20231204,130100,9000,900,900,900,900,0
20231204,130000,9000,900,900,900,900,0
20231204,125900,9000,900,900,900,900,0
20231204,125800,9000,900,900,900,900,0
20231204,125700,9000,900,900,900,900,0
20231204,125600,9000,900,900,900,900,0
20231204,125500,9000,900,900,900,900,0
20231204,125400,9000,900,900,900,900,0
20231204,125300,9000,900,900,900,900,0
20231204,125200,9000,900,900,900,900,0
20231204,125100,9000,900,900,900,900,0
20231204,125000,9000,900,900,900,900,0
20231204,124900,9000,900,900,900,900,0
20231204,124800,9000,900,900,900,900,0
20231204,124700,9000,900,900,900,900,0
20231204,124600,9000,900,900,900,900,0
20231204,124500,9000,900,900,900,900,0
20231204,124400,9000,900,900,900,900,0
20231204,124300,9000,900,900,900,900,0
20231204,124200,9000,900,900,900,900,0
20231204,124100,9000,900,900,900,900,0
20231204,124000,9000,900,900,900,900,0
20231204,123900,9000,900,900,900,900,0
20231204,123800,9000,900,900,900,900,0
20231204,123700,9000,900,900,900,900,0
20231204,123600,9000,900,900,900,900,0
20231204,123500,9000,900,900,900,900,0
20231204,123400,9000,900,900,900,900,0
20231204,123300,9000,900,900,900,900,0
20231204,123200,9000,900,900,900,900,0
20231204,123100,9000,900,900,900,900,0
20231204,123000,9000,900,900,900,900,0
20231204,122900,9000,900,900,900,900,0
20231204,122800,9000,900,900,900,900,0
20231204,122700,9000,900,900,900,900,0
20231204,122600,9000,900,900,900,900,0
20231204,122500,9000,900,900,900,900,0
20231204,122400,9000,900,900,900,900,0
20231204,122300,9000,900,900,900,900,0
20231204,122200,9000,900,900,900,900,0
20231204,122100,9000,900,900,900,900,0
20231204,122000,9000,900,900,900,900,0
20231204,121900,9000,900,900,900,900,0
20231204,121800,9000,900,900,900,900,0
20231204,121700,9000,900,900,900,900,0
20231204,121600,9000,900,900,900,900,0
20231204,121500,9000,900,900,900,900,0
20231204,121400,9000,900,900,900,900,0
20231204,121300,9000,900,900,900,900,0
20231204,121200,9000,900,900,900,900,0
20231204,121100,9000,900,900,900,900,0
20231204,121000,9000,900,900,900,900,0
20231204,120900,9000,900,900,900,900,0
20231204,120800,9000,900,900,900,900,0
20231204,120700,9000,900,900,900,900,0
20231204,120600,9000,900,900,900,900,0
20231204,120500,9000,900,900,900,900,0
20231204,120400,9000,900,900,900,900,0
20231204,120300,9000,900,900,900,900,0
20231204,120200,9000,900,900,900,900,0
20231204,120100,9000,900,900,900,900,0
20231204,120000,9000,900,900,900,900,0
20231204,115900,9000,900,900,900,900,0
20231204,115800,9000,900,900,900,900,0
20231204,115700,9000,900,900,900,900,0
20231204,115600,9000,900,900,900,900,0
20231204,115500,9000,900,900,900,900,0
20231204,115400,9000,900,900,900,900,0
20231204,115300,9000,900,900,900,900,0
20231204,115200,9000,900,900,900,900,0
20231204,115100,9000,900,900,900,900,0
20231204,115000,9000,900,900,900,900,0
20231204,114900,9000,900,900,900,900,0
20231204,114800,9000,900,900,900,900,0
20231204,114700,9000,900,900,900,900,0
20231204,114600,9000,900,900,900,900,0
20231204,114500,9000,900,900,900,900,0
20231204,114400,9000,900,900,900,900,0
20231204,114300,9000,900,900,900,900,0
20231204,114200,9000,900,900,900,900,0
20231204,114100,9000,900,900,900,900,0
20231204,114000,9000,900,900,900,900,0
20231204,113900,9000,900,900,900,900,0
20231204,113800,9000,900,900,900,900,0
20231204,113700,9000,900,900,900,900,0
20231204,113600,9000,900,900,900,900,0
20231204,113500,9000,900,900,900,900,0
20231204,113400,9000,900,900,900,900,0
20231204,113300,9000,900,900,900,900,0
20231204,113200,9000,900,900,900,900,0
20231204,113100,9000,900,900,900,900,0
20231204,113000,9000,900,900,900,900,0
20231204,112900,9000,900,900,900,900,0
20231204,112800,9000,900,900,900,900,0
20231204,112700,9000,900,900,900,900,0
20231204,112600,9000,900,900,900,900,0
20231204,112500,9000,900,900,900,900,0
20231204,112400,9000,900,900,900,900,0
20231204,112300,9000,900,900,900,900,0
20231204,112200,9000,900,900,900,900,0
20231204,112100,9000,900,900,900,900,0
20231204,112000,9000,900,900,900,900,0
20231204,111900,9000,900,900,900,900,0
20231204,111800,9000,900,900,900,900,0
20231204,111700,9000,900,900,900,900,0
20231204,111600,9000,900,900,900,900,0
20231204,111500,9000,900,900,900,900,0
20231204,111400,9000,900,900,900,900,0
20231204,111300,9000,900,900,900,900,0
20231204,111200,9000,900,900,900,900,0
20231204,111100,9000,900,900,900,900,0
20231204,111000,9000,900,900,900,900,0
20231204,110900,9000,900,900,900,900,0
20231204,110800,9000,900,900,900,900,0
20231204,110700,9000,900,900,900,900,0
20231204,110600,9000,900,900,900,900,0
20231204,110500,9000,900,900,900,900,0
20231204,110400,9000,900,900,900,900,0
20231204,110300,9000,900,900,900,900,0
20231204,110200,9000,900,900,900,900,0
20231204,110100,9000,900,900,900,900,0
20231204,110000,9000,900,900,900,900,0
20231204,105900,9000,900,900,900,900,0
20231204,105800,9000,900,900,900,900,0
20231204,105700,9000,900,900,900,900,0
20231204,105600,9000,900,900,900,900,0
20231204,105500,9000,900,900,900,900,0
20231204,105400,9000,900,900,900,900,0
20231204,105300,9000,900,900,900,900,0
20231204,105200,9000,900,900,900,900,0
20231204,105100,9000,900,900,900,900,0
20231204,105000,9000,900,900,900,900,0
20231204,104900,9000,900,900,900,900,0
20231204,104800,9000,900,900,900,900,0
20231204,104700,9000,900,900,900,900,0
20231204,104600,9000,900,900,900,900,0
20231204,104500,9000,900,900,900,900,0
20231204,104400,9000,900,900,900,900,0
20231204,104300,9000,900,900,900,900,0
20231204,104200,9000,900,900,900,900,0
20231204,104100,9000,900,900,900,900,0
20231204,104000,9000,900,900,900,900,0
20231204,103900,9000,900,900,900,900,0
20231204,103800,9000,900,900,900,900,0
20231204,103700,9000,900,900,900,900,0
20231204,103600,9000,900,900,900,900,0
20231204,103500,9000,900,900,900,900,0
20231204,103400,9000,900,900,900,900,0
20231204,103300,9000,900,900,900,900,0
20231204,103200,9000,900,900,900,900,0
20231204,103100,9000,900,900,900,900,0
20231204,103000,9000,900,900,900,900,0
20231204,102900,9000,900,900,900,900,8
20231204,102800,1800,900,900,900,900,0
20231204,102700,1800,900,900,900,900,0
20231204,102600,1800,900,900,900,900,0
20231204,102500,1800,900,900,900,900,0
20231204,102400,1800,900,900,900,900,0
20231204,102300,1800,900,900,900,900,0
20231204,102200,1800,900,900,900,900,0
20231204,102100,1800,900,900,900,900,0
20231204,102000,1800,900,900,900,900,0
20231204,101900,1800,900,900,900,900,0
20231204,101800,1800,900,900,900,900,0
20231204,101700,1800,900,900,900,900,0
20231204,101600,1800,900,900,900,900,0
20231204,101500,1800,900,900,900,900,0
20231204,101400,1800,900,900,900,900,0
20231204,101300,1800,900,900,900,900,0
20231204,101200,1800,900,900,900,900,0
20231204,101100,1800,900,900,900,900,0
20231204,101000,1800,900,900,900,900,0
20231204,100900,1800,900,900,900,900,0
20231204,100800,1800,900,900,900,900,0
20231204,100700,1800,900,900,900,900,0
20231204,100600,1800,900,900,900,900,0
20231204,100500,1800,900,900,900,900,0
20231204,100400,1800,900,900,900,900,0
20231204,100300,1800,900,900,900,900,0
20231204,100200,1800,900,900,900,900,0
20231204,100100,1800,900,900,900,900,0
20231204,100000,1800,900,900,900,900,0
20231204,095900,1800,900,900,900,900,0
20231204,095800,1800,900,900,900,900,0
20231204,095700,1800,900,900,900,900,0
20231204,095600,1800,900,900,900,900,0
20231204,095500,1800,900,900,900,900,0
20231204,095400,1800,900,900,900,900,0
20231204,095300,1800,900,900,900,900,0
20231204,095200,1800,900,900,900,900,0
20231204,095100,1800,900,900,900,900,0
20231204,095000,1800,900,900,900,900,0
20231204,094900,1800,900,900,900,900,0
20231204,094800,1800,900,900,900,900,0
20231204,094700,1800,900,900,900,900,0
20231204,094600,1800,900,900,900,900,0
20231204,094500,1800,900,900,900,900,0
20231204,094400,1800,900,900,900,900,0
20231204,094300,1800,900,900,900,900,0
20231204,094200,1800,900,900,900,900,0
20231204,094100,1800,900,900,900,900,0
20231204,094000,1800,900,900,900,900,0
20231204,093900,1800,900,900,900,900,0
20231204,093800,1800,900,900,900,900,0
20231204,093700,1800,900,900,900,900,0
20231204,093600,1800,900,900,900,900,0
20231204,093500,1800,900,900,900,900,0
20231204,093400,1800,900,900,900,900,0
20231204,093300,1800,900,900,900,900,0
20231204,093200,1800,900,900,900,900,0
20231204,093100,1800,900,900,900,900,0
20231204,093000,1800,900,900,900,900,0
20231204,092900,1800,900,900,900,900,0
20231204,092800,1800,900,900,900,900,0
20231204,092700,1800,900,900,900,900,0
20231204,092600,1800,900,900,900,900,2
20231204,092500,0,919,919,919,919,0
20231204,092400,0,919,919,919,919,0
20231204,092300,0,919,919,919,919,0
20231204,092200,0,919,919,919,919,0
20231204,092100,0,919,919,919,919,0
20231204,092000,0,919,919,919,919,0
20231204,091900,0,919,919,919,919,0
20231204,091800,0,919,919,919,919,0
20231204,091700,0,919,919,919,919,0
20231204,091600,0,919,919,919,919,0
20231204,091500,0,919,919,919,919,0
20231204,091400,0,919,919,919,919,0
20231204,091300,0,919,919,919,919,0
20231204,091200,0,919,919,919,919,0
20231204,091100,0,919,919,919,919,0
20231204,091000,0,919,919,919,919,0
20231204,090900,0,919,919,919,919,0
20231204,090800,0,919,919,919,919,0
20231204,090700,0,919,919,919,919,0
20231204,090600,0,919,919,919,919,0
20231204,090500,0,919,919,919,919,0
20231204,090400,0,919,919,919,919,0
20231204,090300,0,919,919,919,919,0
20231204,090200,0,919,919,919,919,0
20231204,090100,0,919,919,919,919,0
20231204,090000,0,919,919,919,919,0