KissMeData/086460/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,195300,893160,5000,4270,5000,4270,111
20231221,195200,893160,5000,5000,5000,5000,0
20231221,195100,893160,5000,5000,5000,5000,0
20231221,195000,893160,5000,5000,5000,5000,0
20231221,194900,893160,5000,5000,5000,5000,0
20231221,194800,893160,5000,5000,5000,5000,0
20231221,194700,893160,5000,5000,5000,5000,0
20231221,194600,893160,5000,5000,5000,5000,0
20231221,194500,893160,5000,5000,5000,5000,0
20231221,194400,893160,5000,5000,5000,5000,0
20231221,194300,893160,5000,5000,5000,5000,0
20231221,194200,893160,5000,5000,5000,5000,0
20231221,194100,893160,5000,5000,5000,5000,0
20231221,194000,893160,5000,5000,5000,5000,0
20231221,193900,893160,5000,5000,5000,5000,0
20231221,193800,893160,5000,5000,5000,5000,0
20231221,193700,893160,5000,5000,5000,5000,0
20231221,193600,893160,5000,5000,5000,5000,0
20231221,193500,893160,5000,5000,5000,5000,0
20231221,193400,893160,5000,5000,5000,5000,0
20231221,193300,893160,5000,5000,5000,5000,0
20231221,193200,893160,5000,5000,5000,5000,0
20231221,193100,893160,5000,5000,5000,5000,0
20231221,193000,893160,5000,5000,5000,5000,0
20231221,192900,893160,5000,5000,5000,5000,0
20231221,192800,893160,5000,5000,5000,5000,0
20231221,192700,893160,5000,5000,5000,5000,0
20231221,192600,893160,5000,5000,5000,5000,0
20231221,192500,893160,5000,5000,5000,5000,0
20231221,192400,893160,5000,5000,5000,5000,0
20231221,192300,893160,5000,4270,5000,4270,111
20231221,192200,893160,5000,5000,5000,5000,0
20231221,192100,893160,5000,5000,5000,5000,0
20231221,192000,893160,5000,5000,5000,5000,0
20231221,191900,893160,5000,5000,5000,5000,0
20231221,191800,893160,5000,5000,5000,5000,0
20231221,191700,893160,5000,5000,5000,5000,0
20231221,191600,893160,5000,5000,5000,5000,0
20231221,191500,893160,5000,5000,5000,5000,0
20231221,191400,893160,5000,5000,5000,5000,0
20231221,191300,893160,5000,5000,5000,5000,0
20231221,191200,893160,5000,5000,5000,5000,0
20231221,191100,893160,5000,5000,5000,5000,0
20231221,191000,893160,5000,5000,5000,5000,0
20231221,190900,893160,5000,5000,5000,5000,0
20231221,190800,893160,5000,5000,5000,5000,0
20231221,190700,893160,5000,5000,5000,5000,0
20231221,190600,893160,5000,5000,5000,5000,0
20231221,190500,893160,5000,5000,5000,5000,0
20231221,190400,893160,5000,5000,5000,5000,0
20231221,190300,893160,5000,5000,5000,5000,0
20231221,190200,893160,5000,5000,5000,5000,0
20231221,190100,893160,5000,5000,5000,5000,0
20231221,190000,893160,5000,5000,5000,5000,0
20231221,185900,893160,5000,5000,5000,5000,0
20231221,185800,893160,5000,5000,5000,5000,0
20231221,185700,893160,5000,5000,5000,5000,0
20231221,185600,893160,5000,5000,5000,5000,0
20231221,185500,893160,5000,5000,5000,5000,0
20231221,185400,893160,5000,5000,5000,5000,0
20231221,185300,893160,5000,4270,5000,4270,111
20231221,185200,893160,5000,5000,5000,5000,0
20231221,185100,893160,5000,5000,5000,5000,0
20231221,185000,893160,5000,5000,5000,5000,0
20231221,184900,893160,5000,5000,5000,5000,0
20231221,184800,893160,5000,5000,5000,5000,0
20231221,184700,893160,5000,5000,5000,5000,0
20231221,184600,893160,5000,5000,5000,5000,0
20231221,184500,893160,5000,5000,5000,5000,0
20231221,184400,893160,5000,5000,5000,5000,0
20231221,184300,893160,5000,5000,5000,5000,0
20231221,184200,893160,5000,5000,5000,5000,0
20231221,184100,893160,5000,5000,5000,5000,0
20231221,184000,893160,5000,5000,5000,5000,0
20231221,183900,893160,5000,5000,5000,5000,0
20231221,183800,893160,5000,5000,5000,5000,0
20231221,183700,893160,5000,5000,5000,5000,0
20231221,183600,893160,5000,5000,5000,5000,0
20231221,183500,893160,5000,5000,5000,5000,0
20231221,183400,893160,5000,5000,5000,5000,0
20231221,183300,893160,5000,5000,5000,5000,0
20231221,183200,893160,5000,5000,5000,5000,0
20231221,183100,893160,5000,5000,5000,5000,0
20231221,183000,893160,5000,5000,5000,5000,0
20231221,182900,893160,5000,5000,5000,5000,0
20231221,182800,893160,5000,5000,5000,5000,0
20231221,182700,893160,5000,5000,5000,5000,0
20231221,182600,893160,5000,5000,5000,5000,0
20231221,182500,893160,5000,5000,5000,5000,0
20231221,182400,893160,5000,5000,5000,5000,0
20231221,182300,893160,5000,4270,5000,4270,111
20231221,182200,893160,5000,5000,5000,5000,0
20231221,182100,893160,5000,5000,5000,5000,0
20231221,182000,893160,5000,5000,5000,5000,0
20231221,181900,893160,5000,5000,5000,5000,0
20231221,181800,893160,5000,5000,5000,5000,0
20231221,181700,893160,5000,5000,5000,5000,0
20231221,181600,893160,5000,5000,5000,5000,0
20231221,181500,893160,5000,5000,5000,5000,0
20231221,181400,893160,5000,5000,5000,5000,0
20231221,181300,893160,5000,5000,5000,5000,0
20231221,181200,893160,5000,5000,5000,5000,0
20231221,181100,893160,5000,5000,5000,5000,0
20231221,181000,893160,5000,5000,5000,5000,0
20231221,180900,893160,5000,5000,5000,5000,0
20231221,180800,893160,5000,5000,5000,5000,0
20231221,180700,893160,5000,5000,5000,5000,0
20231221,180600,893160,5000,5000,5000,5000,0
20231221,180500,893160,5000,5000,5000,5000,0
20231221,180400,893160,5000,5000,5000,5000,0
20231221,180300,893160,5000,5000,5000,5000,0
20231221,180200,893160,5000,5000,5000,5000,0
20231221,180100,893160,5000,5000,5000,5000,0
20231221,180000,893160,5000,5000,5000,5000,0
20231221,175900,893160,5000,5000,5000,5000,0
20231221,175800,893160,5000,5000,5000,5000,0
20231221,175700,893160,5000,5000,5000,5000,0
20231221,175600,893160,5000,5000,5000,5000,0
20231221,175500,893160,5000,5000,5000,5000,0
20231221,175400,893160,5000,5000,5000,5000,0
20231221,175300,893160,5000,4270,5000,4270,111
20231221,175200,893160,5000,5000,5000,5000,0
20231221,175100,893160,5000,5000,5000,5000,0
20231221,175000,893160,5000,5000,5000,5000,0
20231221,174900,893160,5000,5000,5000,5000,0
20231221,174800,893160,5000,5000,5000,5000,0
20231221,174700,893160,5000,5000,5000,5000,0
20231221,174600,893160,5000,5000,5000,5000,0
20231221,174500,893160,5000,5000,5000,5000,0
20231221,174400,893160,5000,5000,5000,5000,0
20231221,174300,893160,5000,5000,5000,5000,0
20231221,174200,893160,5000,5000,5000,5000,0
20231221,174100,893160,5000,5000,5000,5000,0
20231221,174000,893160,5000,5000,5000,5000,0
20231221,173900,893160,5000,5000,5000,5000,0
20231221,173800,893160,5000,5000,5000,5000,0
20231221,173700,893160,5000,5000,5000,5000,0
20231221,173600,893160,5000,5000,5000,5000,0
20231221,173500,893160,5000,5000,5000,5000,0
20231221,173400,893160,5000,5000,5000,5000,0
20231221,173300,893160,5000,5000,5000,5000,0
20231221,173200,893160,5000,5000,5000,5000,0
20231221,173100,893160,5000,5000,5000,5000,0
20231221,173000,893160,5000,5000,5000,5000,0
20231221,172900,893160,5000,5000,5000,5000,0
20231221,172800,893160,5000,5000,5000,5000,0
20231221,172700,893160,5000,5000,5000,5000,0
20231221,172600,893160,5000,5000,5000,5000,0
20231221,172500,893160,5000,5000,5000,5000,0
20231221,172400,893160,5000,5000,5000,5000,0
20231221,172300,893160,5000,4270,5000,4270,111
20231221,172200,893160,5000,5000,5000,5000,0
20231221,172100,893160,5000,5000,5000,5000,0
20231221,172000,893160,5000,5000,5000,5000,0
20231221,171900,893160,5000,5000,5000,5000,0
20231221,171800,893160,5000,5000,5000,5000,0
20231221,171700,893160,5000,5000,5000,5000,0
20231221,171600,893160,5000,5000,5000,5000,0
20231221,171500,893160,5000,5000,5000,5000,0
20231221,171400,893160,5000,5000,5000,5000,0
20231221,171300,893160,5000,5000,5000,5000,0
20231221,171200,893160,5000,5000,5000,5000,0
20231221,171100,893160,5000,5000,5000,5000,0
20231221,171000,893160,5000,5000,5000,5000,0
20231221,170900,893160,5000,5000,5000,5000,0
20231221,170800,893160,5000,5000,5000,5000,0
20231221,170700,893160,5000,5000,5000,5000,0
20231221,170600,893160,5000,5000,5000,5000,0
20231221,170500,893160,5000,5000,5000,5000,0
20231221,170400,893160,5000,5000,5000,5000,0
20231221,170300,893160,5000,5000,5000,5000,0
20231221,170200,893160,5000,5000,5000,5000,0
20231221,170100,893160,5000,5000,5000,5000,0
20231221,170000,893160,5000,5000,5000,5000,0
20231221,165900,893160,5000,5000,5000,5000,0
20231221,165800,893160,5000,5000,5000,5000,0
20231221,165700,893160,5000,5000,5000,5000,0
20231221,165600,893160,5000,5000,5000,5000,0
20231221,165500,893160,5000,5000,5000,5000,0
20231221,165400,893160,5000,5000,5000,5000,0
20231221,165300,893160,5000,4270,5000,4270,111
20231221,165200,893160,5000,5000,5000,5000,0
20231221,165100,893160,5000,5000,5000,5000,0
20231221,165000,893160,5000,5000,5000,5000,0
20231221,164900,893160,5000,5000,5000,5000,0
20231221,164800,893160,5000,5000,5000,5000,0
20231221,164700,893160,5000,5000,5000,5000,0
20231221,164600,893160,5000,5000,5000,5000,0
20231221,164500,893160,5000,5000,5000,5000,0
20231221,164400,893160,5000,5000,5000,5000,0
20231221,164300,893160,5000,5000,5000,5000,0
20231221,164200,893160,5000,5000,5000,5000,0
20231221,164100,893160,5000,5000,5000,5000,0
20231221,164000,893160,5000,5000,5000,5000,0
20231221,163900,893160,5000,5000,5000,5000,0
20231221,163800,893160,5000,5000,5000,5000,0
20231221,163700,893160,5000,5000,5000,5000,0
20231221,163600,893160,5000,5000,5000,5000,0
20231221,163500,893160,5000,5000,5000,5000,0
20231221,163400,893160,5000,5000,5000,5000,0
20231221,163300,893160,5000,5000,5000,5000,0
20231221,163200,893160,5000,5000,5000,5000,0
20231221,163100,893160,5000,5000,5000,5000,0
20231221,163000,893160,5000,5000,5000,5000,0
20231221,162900,893160,5000,5000,5000,5000,0
20231221,162800,893160,5000,5000,5000,5000,0
20231221,162700,893160,5000,5000,5000,5000,0
20231221,162600,893160,5000,5000,5000,5000,0
20231221,162500,893160,5000,5000,5000,5000,0
20231221,162400,893160,5000,5000,5000,5000,0
20231221,162300,893160,5000,4270,5000,4270,111
20231221,162200,893160,5000,5000,5000,5000,0
20231221,162100,893160,5000,5000,5000,5000,0
20231221,162000,893160,5000,5000,5000,5000,0
20231221,161900,893160,5000,5000,5000,5000,0
20231221,161800,893160,5000,5000,5000,5000,0
20231221,161700,893160,5000,5000,5000,5000,0
20231221,161600,893160,5000,5000,5000,5000,0
20231221,161500,893160,5000,5000,5000,5000,0
20231221,161400,893160,5000,5000,5000,5000,0
20231221,161300,893160,5000,5000,5000,5000,0
20231221,161200,893160,5000,5000,5000,5000,0
20231221,161100,893160,5000,5000,5000,5000,0
20231221,161000,893160,5000,5000,5000,5000,0
20231221,160900,893160,5000,5000,5000,5000,0
20231221,160800,893160,5000,5000,5000,5000,0
20231221,160700,893160,5000,5000,5000,5000,0
20231221,160600,893160,5000,5000,5000,5000,0
20231221,160500,893160,5000,5000,5000,5000,0
20231221,160400,893160,5000,5000,5000,5000,0
20231221,160300,893160,5000,5000,5000,5000,0
20231221,160200,893160,5000,5000,5000,5000,0
20231221,160100,893160,5000,5000,5000,5000,0
20231221,160000,893160,5000,5000,5000,5000,0
20231221,155900,893160,5000,5000,5000,5000,0
20231221,155800,893160,5000,5000,5000,5000,0
20231221,155700,893160,5000,5000,5000,5000,0
20231221,155600,893160,5000,5000,5000,5000,0
20231221,155500,893160,5000,5000,5000,5000,0
20231221,155400,893160,5000,5000,5000,5000,0
20231221,155300,893160,5000,4270,5000,4270,111
20231221,155200,893160,5000,5000,5000,5000,0
20231221,155100,893160,5000,5000,5000,5000,0
20231221,155000,893160,5000,5000,5000,5000,0
20231221,154900,893160,5000,5000,5000,5000,0
20231221,154800,893160,5000,5000,5000,5000,0
20231221,154700,893160,5000,5000,5000,5000,0
20231221,154600,893160,5000,5000,5000,5000,0
20231221,154500,893160,5000,5000,5000,5000,0
20231221,154400,893160,5000,5000,5000,5000,0
20231221,154300,893160,5000,5000,5000,5000,0
20231221,154200,893160,5000,5000,5000,5000,0
20231221,154100,893160,5000,5000,5000,5000,0
20231221,154000,893160,5000,5000,5000,5000,0
20231221,153900,893160,5000,5000,5000,5000,0
20231221,153800,893160,5000,5000,5000,5000,0
20231221,153700,893160,5000,5000,5000,5000,0
20231221,153600,893160,5000,5000,5000,5000,0
20231221,153500,893160,5000,5000,5000,5000,0
20231221,153400,893160,5000,5000,5000,5000,0
20231221,153300,893160,5000,5000,5000,5000,0
20231221,153200,893160,5000,5000,5000,5000,0
20231221,153100,893160,5000,5000,5000,5000,0
20231221,153000,893160,5000,5000,5000,5000,0
20231221,152900,893160,5000,5000,5000,5000,0
20231221,152800,893160,5000,5000,5000,5000,0
20231221,152700,893160,5000,5000,5000,5000,0
20231221,152600,893160,5000,5000,5000,5000,0
20231221,152500,893160,5000,5000,5000,5000,0
20231221,152400,893160,5000,5000,5000,5000,0
20231221,152300,893160,5000,5000,5000,5000,0
20231221,152200,893160,5000,5000,5000,5000,0
20231221,152100,893160,5000,5000,5000,5000,0
20231221,152000,893160,5000,5000,5000,5000,0
20231221,151900,893160,5000,5000,5000,5000,0
20231221,151800,893160,5000,5000,5000,5000,0
20231221,151700,893160,5000,5000,5000,5000,0
20231221,151600,893160,5000,5000,5000,5000,0
20231221,151500,893160,5000,5000,5000,5000,0
20231221,151400,893160,5000,5000,5000,5000,0
20231221,151300,893160,5000,5000,5000,5000,0
20231221,151200,893160,5000,5000,5000,5000,0
20231221,151100,893160,5000,5000,5000,5000,0
20231221,151000,893160,5000,5000,5000,5000,0
20231221,150900,893160,5000,5000,5000,5000,0
20231221,150800,893160,5000,5000,5000,5000,0
20231221,150700,893160,5000,5000,5000,5000,0
20231221,150600,893160,5000,5000,5000,5000,0
20231221,150500,893160,5000,5000,5000,5000,0
20231221,150400,893160,5000,5000,5000,5000,0
20231221,150300,893160,5000,5000,5000,5000,0
20231221,150200,893160,5000,5000,5000,5000,0
20231221,150100,893160,5000,5000,5000,5000,0
20231221,150000,893160,5000,5000,5000,5000,0
20231221,145900,893160,5000,5000,5000,5000,0
20231221,145800,893160,5000,5000,5000,5000,0
20231221,145700,893160,5000,5000,5000,5000,0
20231221,145600,893160,5000,5000,5000,5000,0
20231221,145500,893160,5000,5000,5000,5000,0
20231221,145400,893160,5000,5000,5000,5000,0
20231221,145300,893160,5000,5000,5000,5000,0
20231221,145200,893160,5000,5000,5000,5000,0
20231221,145100,893160,5000,5000,5000,5000,0
20231221,145000,893160,5000,5000,5000,5000,0
20231221,144900,893160,5000,5000,5000,5000,0
20231221,144800,893160,5000,5000,5000,5000,0
20231221,144700,893160,5000,5000,5000,5000,0
20231221,144600,893160,5000,5000,5000,5000,0
20231221,144500,893160,5000,5000,5000,5000,0
20231221,144400,893160,5000,5000,5000,5000,0
20231221,144300,893160,5000,5000,5000,5000,0
20231221,144200,893160,5000,5000,5000,5000,0
20231221,144100,893160,5000,5000,5000,5000,0
20231221,144000,893160,5000,5000,5000,5000,0
20231221,143900,893160,5000,5000,5000,5000,0
20231221,143800,893160,5000,5000,5000,5000,0
20231221,143700,893160,5000,5000,5000,5000,0
20231221,143600,893160,5000,5000,5000,5000,0
20231221,143500,893160,5000,5000,5000,5000,0
20231221,143400,893160,5000,5000,5000,5000,0
20231221,143300,893160,5000,5000,5000,5000,0
20231221,143200,893160,5000,5000,5000,5000,0
20231221,143100,893160,5000,5000,5000,5000,0
20231221,143000,893160,5000,5000,5000,5000,0
20231221,142900,893160,5000,5000,5000,5000,0
20231221,142800,893160,5000,5000,5000,5000,0
20231221,142700,893160,5000,5000,5000,5000,0
20231221,142600,893160,5000,5000,5000,5000,0
20231221,142500,893160,5000,5000,5000,5000,0
20231221,142400,893160,5000,5000,5000,5000,0
20231221,142300,893160,5000,5000,5000,5000,0
20231221,142200,893160,5000,5000,5000,5000,0
20231221,142100,893160,5000,5000,5000,5000,0
20231221,142000,893160,5000,5000,5000,5000,0
20231221,141900,893160,5000,5000,5000,5000,0
20231221,141800,893160,5000,5000,5000,5000,0
20231221,141700,893160,5000,5000,5000,5000,0
20231221,141600,893160,5000,5000,5000,5000,0
20231221,141500,893160,5000,5000,5000,5000,0
20231221,141400,893160,5000,5000,5000,5000,0
20231221,141300,893160,5000,5000,5000,5000,0
20231221,141200,893160,5000,5000,5000,5000,0
20231221,141100,893160,5000,5000,5000,5000,0
20231221,141000,893160,5000,5000,5000,5000,0
20231221,140900,893160,5000,5000,5000,5000,0
20231221,140800,893160,5000,5000,5000,5000,0
20231221,140700,893160,5000,5000,5000,5000,0
20231221,140600,893160,5000,5000,5000,5000,0
20231221,140500,893160,5000,5000,5000,5000,0
20231221,140400,893160,5000,5000,5000,5000,0
20231221,140300,893160,5000,5000,5000,5000,0
20231221,140200,893160,5000,5000,5000,5000,0
20231221,140100,893160,5000,5000,5000,5000,0
20231221,140000,893160,5000,5000,5000,5000,0
20231221,135900,893160,5000,5000,5000,5000,0
20231221,135800,893160,5000,5000,5000,5000,0
20231221,135700,893160,5000,5000,5000,5000,0
20231221,135600,893160,5000,5000,5000,5000,0
20231221,135500,893160,5000,5000,5000,5000,0
20231221,135400,893160,5000,5000,5000,5000,0
20231221,135300,893160,5000,5000,5000,5000,0
20231221,135200,893160,5000,5000,5000,5000,0
20231221,135100,893160,5000,5000,5000,5000,0
20231221,135000,893160,5000,5000,5000,5000,0
20231221,134900,893160,5000,5000,5000,5000,0
20231221,134800,893160,5000,5000,5000,5000,0
20231221,134700,893160,5000,5000,5000,5000,0
20231221,134600,893160,5000,5000,5000,5000,0
20231221,134500,893160,5000,5000,5000,5000,0
20231221,134400,893160,5000,5000,5000,5000,0
20231221,134300,893160,5000,5000,5000,5000,0
20231221,134200,893160,5000,5000,5000,5000,0
20231221,134100,893160,5000,5000,5000,5000,0
20231221,134000,893160,5000,5000,5000,5000,0
20231221,133900,893160,5000,5000,5000,5000,0
20231221,133800,893160,5000,5000,5000,5000,0
20231221,133700,893160,5000,5000,5000,5000,0
20231221,133600,893160,5000,5000,5000,5000,0
20231221,133500,893160,5000,5000,5000,5000,0
20231221,133400,893160,5000,5000,5000,5000,0
20231221,133300,893160,5000,5000,5000,5000,0
20231221,133200,893160,5000,5000,5000,5000,0
20231221,133100,893160,5000,5000,5000,5000,0
20231221,133000,893160,5000,5000,5000,5000,0
20231221,132900,893160,5000,5000,5000,5000,0
20231221,132800,893160,5000,5000,5000,5000,0
20231221,132700,893160,5000,5000,5000,5000,0
20231221,132600,893160,5000,5000,5000,5000,0
20231221,132500,893160,5000,5000,5000,5000,0
20231221,132400,893160,5000,5000,5000,5000,0
20231221,132300,893160,5000,5000,5000,5000,0
20231221,132200,893160,5000,5000,5000,5000,0
20231221,132100,893160,5000,5000,5000,5000,0
20231221,132000,893160,5000,5000,5000,5000,0
20231221,131900,893160,5000,5000,5000,5000,0
20231221,131800,893160,5000,5000,5000,5000,0
20231221,131700,893160,5000,5000,5000,5000,0
20231221,131600,893160,5000,5000,5000,5000,0
20231221,131500,893160,5000,5000,5000,5000,0
20231221,131400,893160,5000,5000,5000,5000,0
20231221,131300,893160,5000,5000,5000,5000,0
20231221,131200,893160,5000,5000,5000,5000,0
20231221,131100,893160,5000,5000,5000,5000,0
20231221,131000,893160,5000,5000,5000,5000,0
20231221,130900,893160,5000,5000,5000,5000,0
20231221,130800,893160,5000,5000,5000,5000,0
20231221,130700,893160,5000,5000,5000,5000,0
20231221,130600,893160,5000,5000,5000,5000,0
20231221,130500,893160,5000,5000,5000,5000,0
20231221,130400,893160,5000,5000,5000,5000,0
20231221,130300,893160,5000,5000,5000,5000,0
20231221,130200,893160,5000,5000,5000,5000,0
20231221,130100,893160,5000,5000,5000,5000,0
20231221,130000,893160,5000,5000,5000,5000,0
20231221,125900,893160,5000,5000,5000,5000,0
20231221,125800,893160,5000,5000,5000,5000,0
20231221,125700,893160,5000,5000,5000,5000,0
20231221,125600,893160,5000,5000,5000,5000,0
20231221,125500,893160,5000,5000,5000,5000,0
20231221,125400,893160,5000,5000,5000,5000,0
20231221,125300,893160,5000,5000,5000,5000,0
20231221,125200,893160,5000,5000,5000,5000,0
20231221,125100,893160,5000,5000,5000,5000,0
20231221,125000,893160,5000,5000,5000,5000,0
20231221,124900,893160,5000,5000,5000,5000,0
20231221,124800,893160,5000,5000,5000,5000,0
20231221,124700,893160,5000,5000,5000,5000,0
20231221,124600,893160,5000,5000,5000,5000,0
20231221,124500,893160,5000,5000,5000,5000,0
20231221,124400,893160,5000,5000,5000,5000,0
20231221,124300,893160,5000,5000,5000,5000,0
20231221,124200,893160,5000,5000,5000,5000,0
20231221,124100,893160,5000,5000,5000,5000,0
20231221,124000,893160,5000,5000,5000,5000,0
20231221,123900,893160,5000,5000,5000,5000,0
20231221,123800,893160,5000,5000,5000,5000,0
20231221,123700,893160,5000,5000,5000,5000,0
20231221,123600,893160,5000,5000,5000,5000,0
20231221,123500,893160,5000,5000,5000,5000,0
20231221,123400,893160,5000,5000,5000,5000,0
20231221,123300,893160,5000,5000,5000,5000,0
20231221,123200,893160,5000,5000,5000,5000,0
20231221,123100,893160,5000,5000,5000,5000,0
20231221,123000,893160,5000,5000,5000,5000,0
20231221,122900,893160,5000,5000,5000,5000,0
20231221,122800,893160,5000,5000,5000,5000,0
20231221,122700,893160,5000,5000,5000,5000,0
20231221,122600,893160,5000,5000,5000,5000,0
20231221,122500,893160,5000,5000,5000,5000,0
20231221,122400,893160,5000,5000,5000,5000,0
20231221,122300,893160,5000,5000,5000,5000,0
20231221,122200,893160,5000,5000,5000,5000,0
20231221,122100,893160,5000,5000,5000,5000,0
20231221,122000,893160,5000,5000,5000,5000,0
20231221,121900,893160,5000,5000,5000,5000,0
20231221,121800,893160,5000,5000,5000,5000,0
20231221,121700,893160,5000,5000,5000,5000,0
20231221,121600,893160,5000,5000,5000,5000,0
20231221,121500,893160,5000,5000,5000,5000,0
20231221,121400,893160,5000,5000,5000,5000,0
20231221,121300,893160,5000,5000,5000,5000,0
20231221,121200,893160,5000,5000,5000,5000,0
20231221,121100,893160,5000,5000,5000,5000,0
20231221,121000,893160,5000,5000,5000,5000,0
20231221,120900,893160,5000,5000,5000,5000,0
20231221,120800,893160,5000,5000,5000,5000,0
20231221,120700,893160,5000,5000,5000,5000,0
20231221,120600,893160,5000,5000,5000,5000,0
20231221,120500,893160,5000,5000,5000,5000,0
20231221,120400,893160,5000,5000,5000,5000,0
20231221,120300,893160,5000,5000,5000,5000,0
20231221,120200,893160,5000,5000,5000,5000,0
20231221,120100,893160,5000,5000,5000,5000,0
20231221,120000,893160,5000,5000,5000,5000,0
20231221,115900,893160,5000,5000,5000,5000,0
20231221,115800,893160,5000,5000,5000,5000,0
20231221,115700,893160,5000,5000,5000,5000,0
20231221,115600,893160,5000,5000,5000,5000,0
20231221,115500,893160,5000,5000,5000,5000,0
20231221,115400,893160,5000,5000,5000,5000,0
20231221,115300,893160,5000,5000,5000,5000,0
20231221,115200,893160,5000,5000,5000,5000,0
20231221,115100,893160,5000,5000,5000,5000,0
20231221,115000,893160,5000,5000,5000,5000,0
20231221,114900,893160,5000,5000,5000,5000,0
20231221,114800,893160,5000,5000,5000,5000,0
20231221,114700,893160,5000,5000,5000,5000,0
20231221,114600,893160,5000,5000,5000,5000,0
20231221,114500,893160,5000,5000,5000,5000,0
20231221,114400,893160,5000,5000,5000,5000,0
20231221,114300,893160,5000,5000,5000,5000,0
20231221,114200,893160,5000,5000,5000,5000,0
20231221,114100,893160,5000,5000,5000,5000,0
20231221,114000,893160,5000,5000,5000,5000,0
20231221,113900,893160,5000,5000,5000,5000,0
20231221,113800,893160,5000,5000,5000,5000,0
20231221,113700,893160,5000,5000,5000,5000,0
20231221,113600,893160,5000,5000,5000,5000,0
20231221,113500,893160,5000,5000,5000,5000,0
20231221,113400,893160,5000,5000,5000,5000,0
20231221,113300,893160,5000,5000,5000,5000,0
20231221,113200,893160,5000,5000,5000,5000,0
20231221,113100,893160,5000,5000,5000,5000,0
20231221,113000,893160,5000,5000,5000,5000,0
20231221,112900,893160,5000,5000,5000,5000,0
20231221,112800,893160,5000,5000,5000,5000,0
20231221,112700,893160,5000,5000,5000,5000,0
20231221,112600,893160,5000,5000,5000,5000,0
20231221,112500,893160,5000,5000,5000,5000,0
20231221,112400,893160,5000,5000,5000,5000,0
20231221,112300,893160,5000,5000,5000,5000,0
20231221,112200,893160,5000,5000,5000,5000,0
20231221,112100,893160,5000,5000,5000,5000,0
20231221,112000,893160,5000,5000,5000,5000,0
20231221,111900,893160,5000,5000,5000,5000,0
20231221,111800,893160,5000,5000,5000,5000,0
20231221,111700,893160,5000,5000,5000,5000,0
20231221,111600,893160,5000,5000,5000,5000,0
20231221,111500,893160,5000,5000,5000,5000,0
20231221,111400,893160,5000,5000,5000,5000,0
20231221,111300,893160,5000,5000,5000,5000,0
20231221,111200,893160,5000,5000,5000,5000,0
20231221,111100,893160,5000,5000,5000,5000,0
20231221,111000,893160,5000,5000,5000,5000,0
20231221,110900,893160,5000,5000,5000,5000,0
20231221,110800,893160,5000,5000,5000,5000,0
20231221,110700,893160,5000,5000,5000,5000,0
20231221,110600,893160,5000,5000,5000,5000,0
20231221,110500,893160,5000,5000,5000,5000,0
20231221,110400,893160,5000,5000,5000,5000,0
20231221,110300,893160,5000,5000,5000,5000,0
20231221,110200,893160,5000,5000,5000,5000,0
20231221,110100,893160,5000,5000,5000,5000,0
20231221,110000,893160,5000,5000,5000,5000,0
20231221,105900,893160,5000,5000,5000,5000,0
20231221,105800,893160,5000,5000,5000,5000,0
20231221,105700,893160,5000,5000,5000,5000,0
20231221,105600,893160,5000,5000,5000,5000,0
20231221,105500,893160,5000,5000,5000,5000,0
20231221,105400,893160,5000,5000,5000,5000,0
20231221,105300,893160,5000,5000,5000,5000,0
20231221,105200,893160,5000,5000,5000,5000,0
20231221,105100,893160,5000,5000,5000,5000,0
20231221,105000,893160,5000,5000,5000,5000,0
20231221,104900,893160,5000,5000,5000,5000,0
20231221,104800,893160,5000,5000,5000,5000,0
20231221,104700,893160,5000,5000,5000,5000,0
20231221,104600,893160,5000,5000,5000,5000,0
20231221,104500,893160,5000,5000,5000,5000,0
20231221,104400,893160,5000,5000,5000,5000,0
20231221,104300,893160,5000,5000,5000,5000,0
20231221,104200,893160,5000,5000,5000,5000,0
20231221,104100,893160,5000,5000,5000,5000,0
20231221,104000,893160,5000,5000,5000,5000,0
20231221,103900,893160,5000,5000,5000,5000,0
20231221,103800,893160,5000,5000,5000,5000,0
20231221,103700,893160,5000,5000,5000,5000,0
20231221,103600,893160,5000,5000,5000,5000,0
20231221,103500,893160,5000,5000,5000,5000,0
20231221,103400,893160,5000,5000,5000,5000,0
20231221,103300,893160,5000,5000,5000,5000,0
20231221,103200,893160,5000,5000,5000,5000,0
20231221,103100,893160,5000,5000,5000,5000,0
20231221,103000,893160,5000,5000,5000,5000,0
20231221,102900,893160,5000,5000,5000,5000,0
20231221,102800,893160,5000,5000,5000,5000,0
20231221,102700,893160,5000,5000,5000,5000,0
20231221,102600,893160,5000,4270,5000,4270,111
20231221,102500,418460,4270,4270,4270,4270,0
20231221,102400,418460,4270,4270,4270,4270,0
20231221,102300,418460,4270,4270,4270,4270,0
20231221,102200,418460,4270,4270,4270,4270,0
20231221,102100,418460,4270,4270,4270,4270,0
20231221,102000,418460,4270,4270,4270,4270,0
20231221,101900,418460,4270,4270,4270,4270,0
20231221,101800,418460,4270,4270,4270,4270,0
20231221,101700,418460,4270,4270,4270,4270,96
20231221,101600,8540,4270,4270,4270,4270,2
20231221,101500,0,5020,5020,5020,5020,0
20231221,101400,0,5020,5020,5020,5020,0
20231221,101300,0,5020,5020,5020,5020,0
20231221,101200,0,5020,5020,5020,5020,0
20231221,101100,0,5020,5020,5020,5020,0
20231221,101000,0,5020,5020,5020,5020,0
20231221,100900,0,5020,5020,5020,5020,0
20231221,100800,0,5020,5020,5020,5020,0
20231221,100700,0,5020,5020,5020,5020,0
20231221,100600,0,5020,5020,5020,5020,0
20231221,100500,0,5020,5020,5020,5020,0
20231221,100400,0,5020,5020,5020,5020,0
20231221,100300,0,5020,5020,5020,5020,0
20231221,100200,0,5020,5020,5020,5020,0
20231221,100100,0,5020,5020,5020,5020,0
20231221,100000,0,5020,5020,5020,5020,0
20231221,095900,0,5020,5020,5020,5020,0
20231221,095800,0,5020,5020,5020,5020,0
20231221,095700,0,5020,5020,5020,5020,0
20231221,095600,0,5020,5020,5020,5020,0
20231221,095500,0,5020,5020,5020,5020,0
20231221,095400,0,5020,5020,5020,5020,0
20231221,095300,0,5020,5020,5020,5020,0
20231221,095200,0,5020,5020,5020,5020,0
20231221,095100,0,5020,5020,5020,5020,0
20231221,095000,0,5020,5020,5020,5020,0
20231221,094900,0,5020,5020,5020,5020,0
20231221,094800,0,5020,5020,5020,5020,0
20231221,094700,0,5020,5020,5020,5020,0
20231221,094600,0,5020,5020,5020,5020,0
20231221,094500,0,5020,5020,5020,5020,0
20231221,094400,0,5020,5020,5020,5020,0
20231221,094300,0,5020,5020,5020,5020,0
20231221,094200,0,5020,5020,5020,5020,0
20231221,094100,0,5020,5020,5020,5020,0
20231221,094000,0,5020,5020,5020,5020,0
20231221,093900,0,5020,5020,5020,5020,0
20231221,093800,0,5020,5020,5020,5020,0
20231221,093700,0,5020,5020,5020,5020,0
20231221,093600,0,5020,5020,5020,5020,0
20231221,093500,0,5020,5020,5020,5020,0
20231221,093400,0,5020,5020,5020,5020,0
20231221,093300,0,5020,5020,5020,5020,0
20231221,093200,0,5020,5020,5020,5020,0
20231221,093100,0,5020,5020,5020,5020,0
20231221,093000,0,5020,5020,5020,5020,0
20231221,092900,0,5020,5020,5020,5020,0
20231221,092800,0,5020,5020,5020,5020,0
20231221,092700,0,5020,5020,5020,5020,0
20231221,092600,0,5020,5020,5020,5020,0
20231221,092500,0,5020,5020,5020,5020,0
20231221,092400,0,5020,5020,5020,5020,0
20231221,092300,0,5020,5020,5020,5020,0
20231221,092200,0,5020,5020,5020,5020,0
20231221,092100,0,5020,5020,5020,5020,0
20231221,092000,0,5020,5020,5020,5020,0
20231221,091900,0,5020,5020,5020,5020,0
20231221,091800,0,5020,5020,5020,5020,0
20231221,091700,0,5020,5020,5020,5020,0
20231221,091600,0,5020,5020,5020,5020,0
20231221,091500,0,5020,5020,5020,5020,0
20231221,091400,0,5020,5020,5020,5020,0
20231221,091300,0,5020,5020,5020,5020,0
20231221,091200,0,5020,5020,5020,5020,0
20231221,091100,0,5020,5020,5020,5020,0
20231221,091000,0,5020,5020,5020,5020,0
20231221,090900,0,5020,5020,5020,5020,0
20231221,090800,0,5020,5020,5020,5020,0
20231221,090700,0,5020,5020,5020,5020,0
20231221,090600,0,5020,5020,5020,5020,0
20231221,090500,0,5020,5020,5020,5020,0
20231221,090400,0,5020,5020,5020,5020,0
20231221,090300,0,5020,5020,5020,5020,0
20231221,090200,0,5020,5020,5020,5020,0
20231221,090100,0,5020,5020,5020,5020,0
20231221,090000,0,5020,5020,5020,5020,0