KissMeData/114920/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201000,0,1600,1600,1600,1600,0
20231212,200900,0,1600,1600,1600,1600,0
20231212,200800,0,1600,1600,1600,1600,0
20231212,200700,0,1600,1600,1600,1600,0
20231212,200600,0,1600,1600,1600,1600,0
20231212,200500,0,1600,1600,1600,1600,0
20231212,200400,0,1600,1600,1600,1600,0
20231212,200300,0,1600,1600,1600,1600,0
20231212,200200,0,1600,1600,1600,1600,0
20231212,200100,0,1600,1600,1600,1600,0
20231212,200000,0,1600,1600,1600,1600,0
20231212,195900,0,1600,1600,1600,1600,0
20231212,195800,0,1600,1600,1600,1600,0
20231212,195700,0,1600,1600,1600,1600,0
20231212,195600,0,1600,1600,1600,1600,0
20231212,195500,0,1600,1600,1600,1600,0
20231212,195400,0,1600,1600,1600,1600,0
20231212,195300,0,1600,1600,1600,1600,0
20231212,195200,0,1600,1600,1600,1600,0
20231212,195100,0,1600,1600,1600,1600,0
20231212,195000,0,1600,1600,1600,1600,0
20231212,194900,0,1600,1600,1600,1600,0
20231212,194800,0,1600,1600,1600,1600,0
20231212,194700,0,1600,1600,1600,1600,0
20231212,194600,0,1600,1600,1600,1600,0
20231212,194500,0,1600,1600,1600,1600,0
20231212,194400,0,1600,1600,1600,1600,0
20231212,194300,0,1600,1600,1600,1600,0
20231212,194200,0,1600,1600,1600,1600,0
20231212,194100,0,1600,1600,1600,1600,0
20231212,194000,0,1600,1600,1600,1600,0
20231212,193900,0,1600,1600,1600,1600,0
20231212,193800,0,1600,1600,1600,1600,0
20231212,193700,0,1600,1600,1600,1600,0
20231212,193600,0,1600,1600,1600,1600,0
20231212,193500,0,1600,1600,1600,1600,0
20231212,193400,0,1600,1600,1600,1600,0
20231212,193300,0,1600,1600,1600,1600,0
20231212,193200,0,1600,1600,1600,1600,0
20231212,193100,0,1600,1600,1600,1600,0
20231212,193000,0,1600,1600,1600,1600,0
20231212,192900,0,1600,1600,1600,1600,0
20231212,192800,0,1600,1600,1600,1600,0
20231212,192700,0,1600,1600,1600,1600,0
20231212,192600,0,1600,1600,1600,1600,0
20231212,192500,0,1600,1600,1600,1600,0
20231212,192400,0,1600,1600,1600,1600,0
20231212,192300,0,1600,1600,1600,1600,0
20231212,192200,0,1600,1600,1600,1600,0
20231212,192100,0,1600,1600,1600,1600,0
20231212,192000,0,1600,1600,1600,1600,0
20231212,191900,0,1600,1600,1600,1600,0
20231212,191800,0,1600,1600,1600,1600,0
20231212,191700,0,1600,1600,1600,1600,0
20231212,191600,0,1600,1600,1600,1600,0
20231212,191500,0,1600,1600,1600,1600,0
20231212,191400,0,1600,1600,1600,1600,0
20231212,191300,0,1600,1600,1600,1600,0
20231212,191200,0,1600,1600,1600,1600,0
20231212,191100,0,1600,1600,1600,1600,0
20231212,191000,0,1600,1600,1600,1600,0
20231212,190900,0,1600,1600,1600,1600,0
20231212,190800,0,1600,1600,1600,1600,0
20231212,190700,0,1600,1600,1600,1600,0
20231212,190600,0,1600,1600,1600,1600,0
20231212,190500,0,1600,1600,1600,1600,0
20231212,190400,0,1600,1600,1600,1600,0
20231212,190300,0,1600,1600,1600,1600,0
20231212,190200,0,1600,1600,1600,1600,0
20231212,190100,0,1600,1600,1600,1600,0
20231212,190000,0,1600,1600,1600,1600,0
20231212,185900,0,1600,1600,1600,1600,0
20231212,185800,0,1600,1600,1600,1600,0
20231212,185700,0,1600,1600,1600,1600,0
20231212,185600,0,1600,1600,1600,1600,0
20231212,185500,0,1600,1600,1600,1600,0
20231212,185400,0,1600,1600,1600,1600,0
20231212,185300,0,1600,1600,1600,1600,0
20231212,185200,0,1600,1600,1600,1600,0
20231212,185100,0,1600,1600,1600,1600,0
20231212,185000,0,1600,1600,1600,1600,0
20231212,184900,0,1600,1600,1600,1600,0
20231212,184800,0,1600,1600,1600,1600,0
20231212,184700,0,1600,1600,1600,1600,0
20231212,184600,0,1600,1600,1600,1600,0
20231212,184500,0,1600,1600,1600,1600,0
20231212,184400,0,1600,1600,1600,1600,0
20231212,184300,0,1600,1600,1600,1600,0
20231212,184200,0,1600,1600,1600,1600,0
20231212,184100,0,1600,1600,1600,1600,0
20231212,184000,0,1600,1600,1600,1600,0
20231212,183900,0,1600,1600,1600,1600,0
20231212,183800,0,1600,1600,1600,1600,0
20231212,183700,0,1600,1600,1600,1600,0
20231212,183600,0,1600,1600,1600,1600,0
20231212,183500,0,1600,1600,1600,1600,0
20231212,183400,0,1600,1600,1600,1600,0
20231212,183300,0,1600,1600,1600,1600,0
20231212,183200,0,1600,1600,1600,1600,0
20231212,183100,0,1600,1600,1600,1600,0
20231212,183000,0,1600,1600,1600,1600,0
20231212,182900,0,1600,1600,1600,1600,0
20231212,182800,0,1600,1600,1600,1600,0
20231212,182700,0,1600,1600,1600,1600,0
20231212,182600,0,1600,1600,1600,1600,0
20231212,182500,0,1600,1600,1600,1600,0
20231212,182400,0,1600,1600,1600,1600,0
20231212,182300,0,1600,1600,1600,1600,0
20231212,182200,0,1600,1600,1600,1600,0
20231212,182100,0,1600,1600,1600,1600,0
20231212,182000,0,1600,1600,1600,1600,0
20231212,181900,0,1600,1600,1600,1600,0
20231212,181800,0,1600,1600,1600,1600,0
20231212,181700,0,1600,1600,1600,1600,0
20231212,181600,0,1600,1600,1600,1600,0
20231212,181500,0,1600,1600,1600,1600,0
20231212,181400,0,1600,1600,1600,1600,0
20231212,181300,0,1600,1600,1600,1600,0
20231212,181200,0,1600,1600,1600,1600,0
20231212,181100,0,1600,1600,1600,1600,0
20231212,181000,0,1600,1600,1600,1600,0
20231212,180900,0,1600,1600,1600,1600,0
20231212,180800,0,1600,1600,1600,1600,0
20231212,180700,0,1600,1600,1600,1600,0
20231212,180600,0,1600,1600,1600,1600,0
20231212,180500,0,1600,1600,1600,1600,0
20231212,180400,0,1600,1600,1600,1600,0
20231212,180300,0,1600,1600,1600,1600,0
20231212,180200,0,1600,1600,1600,1600,0
20231212,180100,0,1600,1600,1600,1600,0
20231212,180000,0,1600,1600,1600,1600,0
20231212,175900,0,1600,1600,1600,1600,0
20231212,175800,0,1600,1600,1600,1600,0
20231212,175700,0,1600,1600,1600,1600,0
20231212,175600,0,1600,1600,1600,1600,0
20231212,175500,0,1600,1600,1600,1600,0
20231212,175400,0,1600,1600,1600,1600,0
20231212,175300,0,1600,1600,1600,1600,0
20231212,175200,0,1600,1600,1600,1600,0
20231212,175100,0,1600,1600,1600,1600,0
20231212,175000,0,1600,1600,1600,1600,0
20231212,174900,0,1600,1600,1600,1600,0
20231212,174800,0,1600,1600,1600,1600,0
20231212,174700,0,1600,1600,1600,1600,0
20231212,174600,0,1600,1600,1600,1600,0
20231212,174500,0,1600,1600,1600,1600,0
20231212,174400,0,1600,1600,1600,1600,0
20231212,174300,0,1600,1600,1600,1600,0
20231212,174200,0,1600,1600,1600,1600,0
20231212,174100,0,1600,1600,1600,1600,0
20231212,174000,0,1600,1600,1600,1600,0
20231212,173900,0,1600,1600,1600,1600,0
20231212,173800,0,1600,1600,1600,1600,0
20231212,173700,0,1600,1600,1600,1600,0
20231212,173600,0,1600,1600,1600,1600,0
20231212,173500,0,1600,1600,1600,1600,0
20231212,173400,0,1600,1600,1600,1600,0
20231212,173300,0,1600,1600,1600,1600,0
20231212,173200,0,1600,1600,1600,1600,0
20231212,173100,0,1600,1600,1600,1600,0
20231212,173000,0,1600,1600,1600,1600,0
20231212,172900,0,1600,1600,1600,1600,0
20231212,172800,0,1600,1600,1600,1600,0
20231212,172700,0,1600,1600,1600,1600,0
20231212,172600,0,1600,1600,1600,1600,0
20231212,172500,0,1600,1600,1600,1600,0
20231212,172400,0,1600,1600,1600,1600,0
20231212,172300,0,1600,1600,1600,1600,0
20231212,172200,0,1600,1600,1600,1600,0
20231212,172100,0,1600,1600,1600,1600,0
20231212,172000,0,1600,1600,1600,1600,0
20231212,171900,0,1600,1600,1600,1600,0
20231212,171800,0,1600,1600,1600,1600,0
20231212,171700,0,1600,1600,1600,1600,0
20231212,171600,0,1600,1600,1600,1600,0
20231212,171500,0,1600,1600,1600,1600,0
20231212,171400,0,1600,1600,1600,1600,0
20231212,171300,0,1600,1600,1600,1600,0
20231212,171200,0,1600,1600,1600,1600,0
20231212,171100,0,1600,1600,1600,1600,0
20231212,171000,0,1600,1600,1600,1600,0
20231212,170900,0,1600,1600,1600,1600,0
20231212,170800,0,1600,1600,1600,1600,0
20231212,170700,0,1600,1600,1600,1600,0
20231212,170600,0,1600,1600,1600,1600,0
20231212,170500,0,1600,1600,1600,1600,0
20231212,170400,0,1600,1600,1600,1600,0
20231212,170300,0,1600,1600,1600,1600,0
20231212,170200,0,1600,1600,1600,1600,0
20231212,170100,0,1600,1600,1600,1600,0
20231212,170000,0,1600,1600,1600,1600,0
20231212,165900,0,1600,1600,1600,1600,0
20231212,165800,0,1600,1600,1600,1600,0
20231212,165700,0,1600,1600,1600,1600,0
20231212,165600,0,1600,1600,1600,1600,0
20231212,165500,0,1600,1600,1600,1600,0
20231212,165400,0,1600,1600,1600,1600,0
20231212,165300,0,1600,1600,1600,1600,0
20231212,165200,0,1600,1600,1600,1600,0
20231212,165100,0,1600,1600,1600,1600,0
20231212,165000,0,1600,1600,1600,1600,0
20231212,164900,0,1600,1600,1600,1600,0
20231212,164800,0,1600,1600,1600,1600,0
20231212,164700,0,1600,1600,1600,1600,0
20231212,164600,0,1600,1600,1600,1600,0
20231212,164500,0,1600,1600,1600,1600,0
20231212,164400,0,1600,1600,1600,1600,0
20231212,164300,0,1600,1600,1600,1600,0
20231212,164200,0,1600,1600,1600,1600,0
20231212,164100,0,1600,1600,1600,1600,0
20231212,164000,0,1600,1600,1600,1600,0
20231212,163900,0,1600,1600,1600,1600,0
20231212,163800,0,1600,1600,1600,1600,0
20231212,163700,0,1600,1600,1600,1600,0
20231212,163600,0,1600,1600,1600,1600,0
20231212,163500,0,1600,1600,1600,1600,0
20231212,163400,0,1600,1600,1600,1600,0
20231212,163300,0,1600,1600,1600,1600,0
20231212,163200,0,1600,1600,1600,1600,0
20231212,163100,0,1600,1600,1600,1600,0
20231212,163000,0,1600,1600,1600,1600,0
20231212,162900,0,1600,1600,1600,1600,0
20231212,162800,0,1600,1600,1600,1600,0
20231212,162700,0,1600,1600,1600,1600,0
20231212,162600,0,1600,1600,1600,1600,0
20231212,162500,0,1600,1600,1600,1600,0
20231212,162400,0,1600,1600,1600,1600,0
20231212,162300,0,1600,1600,1600,1600,0
20231212,162200,0,1600,1600,1600,1600,0
20231212,162100,0,1600,1600,1600,1600,0
20231212,162000,0,1600,1600,1600,1600,0
20231212,161900,0,1600,1600,1600,1600,0
20231212,161800,0,1600,1600,1600,1600,0
20231212,161700,0,1600,1600,1600,1600,0
20231212,161600,0,1600,1600,1600,1600,0
20231212,161500,0,1600,1600,1600,1600,0
20231212,161400,0,1600,1600,1600,1600,0
20231212,161300,0,1600,1600,1600,1600,0
20231212,161200,0,1600,1600,1600,1600,0
20231212,161100,0,1600,1600,1600,1600,0
20231212,161000,0,1600,1600,1600,1600,0
20231212,160900,0,1600,1600,1600,1600,0
20231212,160800,0,1600,1600,1600,1600,0
20231212,160700,0,1600,1600,1600,1600,0
20231212,160600,0,1600,1600,1600,1600,0
20231212,160500,0,1600,1600,1600,1600,0
20231212,160400,0,1600,1600,1600,1600,0
20231212,160300,0,1600,1600,1600,1600,0
20231212,160200,0,1600,1600,1600,1600,0
20231212,160100,0,1600,1600,1600,1600,0
20231212,160000,0,1600,1600,1600,1600,0
20231212,155900,0,1600,1600,1600,1600,0
20231212,155800,0,1600,1600,1600,1600,0
20231212,155700,0,1600,1600,1600,1600,0
20231212,155600,0,1600,1600,1600,1600,0
20231212,155500,0,1600,1600,1600,1600,0
20231212,155400,0,1600,1600,1600,1600,0
20231212,155300,0,1600,1600,1600,1600,0
20231212,155200,0,1600,1600,1600,1600,0
20231212,155100,0,1600,1600,1600,1600,0
20231212,155000,0,1600,1600,1600,1600,0
20231212,154900,0,1600,1600,1600,1600,0
20231212,154800,0,1600,1600,1600,1600,0
20231212,154700,0,1600,1600,1600,1600,0
20231212,154600,0,1600,1600,1600,1600,0
20231212,154500,0,1600,1600,1600,1600,0
20231212,154400,0,1600,1600,1600,1600,0
20231212,154300,0,1600,1600,1600,1600,0
20231212,154200,0,1600,1600,1600,1600,0
20231212,154100,0,1600,1600,1600,1600,0
20231212,154000,0,1600,1600,1600,1600,0
20231212,153900,0,1600,1600,1600,1600,0
20231212,153800,0,1600,1600,1600,1600,0
20231212,153700,0,1600,1600,1600,1600,0
20231212,153600,0,1600,1600,1600,1600,0
20231212,153500,0,1600,1600,1600,1600,0
20231212,153400,0,1600,1600,1600,1600,0
20231212,153300,0,1600,1600,1600,1600,0
20231212,153200,0,1600,1600,1600,1600,0
20231212,153100,0,1600,1600,1600,1600,0
20231212,153000,0,1600,1600,1600,1600,0
20231212,152900,0,1600,1600,1600,1600,0
20231212,152800,0,1600,1600,1600,1600,0
20231212,152700,0,1600,1600,1600,1600,0
20231212,152600,0,1600,1600,1600,1600,0
20231212,152500,0,1600,1600,1600,1600,0
20231212,152400,0,1600,1600,1600,1600,0
20231212,152300,0,1600,1600,1600,1600,0
20231212,152200,0,1600,1600,1600,1600,0
20231212,152100,0,1600,1600,1600,1600,0
20231212,152000,0,1600,1600,1600,1600,0
20231212,151900,0,1600,1600,1600,1600,0
20231212,151800,0,1600,1600,1600,1600,0
20231212,151700,0,1600,1600,1600,1600,0
20231212,151600,0,1600,1600,1600,1600,0
20231212,151500,0,1600,1600,1600,1600,0
20231212,151400,0,1600,1600,1600,1600,0
20231212,151300,0,1600,1600,1600,1600,0
20231212,151200,0,1600,1600,1600,1600,0
20231212,151100,0,1600,1600,1600,1600,0
20231212,151000,0,1600,1600,1600,1600,0
20231212,150900,0,1600,1600,1600,1600,0
20231212,150800,0,1600,1600,1600,1600,0
20231212,150700,0,1600,1600,1600,1600,0
20231212,150600,0,1600,1600,1600,1600,0
20231212,150500,0,1600,1600,1600,1600,0
20231212,150400,0,1600,1600,1600,1600,0
20231212,150300,0,1600,1600,1600,1600,0
20231212,150200,0,1600,1600,1600,1600,0
20231212,150100,0,1600,1600,1600,1600,0
20231212,150000,0,1600,1600,1600,1600,0
20231212,145900,0,1600,1600,1600,1600,0
20231212,145800,0,1600,1600,1600,1600,0
20231212,145700,0,1600,1600,1600,1600,0
20231212,145600,0,1600,1600,1600,1600,0
20231212,145500,0,1600,1600,1600,1600,0
20231212,145400,0,1600,1600,1600,1600,0
20231212,145300,0,1600,1600,1600,1600,0
20231212,145200,0,1600,1600,1600,1600,0
20231212,145100,0,1600,1600,1600,1600,0
20231212,145000,0,1600,1600,1600,1600,0
20231212,144900,0,1600,1600,1600,1600,0
20231212,144800,0,1600,1600,1600,1600,0
20231212,144700,0,1600,1600,1600,1600,0
20231212,144600,0,1600,1600,1600,1600,0
20231212,144500,0,1600,1600,1600,1600,0
20231212,144400,0,1600,1600,1600,1600,0
20231212,144300,0,1600,1600,1600,1600,0
20231212,144200,0,1600,1600,1600,1600,0
20231212,144100,0,1600,1600,1600,1600,0
20231212,144000,0,1600,1600,1600,1600,0
20231212,143900,0,1600,1600,1600,1600,0
20231212,143800,0,1600,1600,1600,1600,0
20231212,143700,0,1600,1600,1600,1600,0
20231212,143600,0,1600,1600,1600,1600,0
20231212,143500,0,1600,1600,1600,1600,0
20231212,143400,0,1600,1600,1600,1600,0
20231212,143300,0,1600,1600,1600,1600,0
20231212,143200,0,1600,1600,1600,1600,0
20231212,143100,0,1600,1600,1600,1600,0
20231212,143000,0,1600,1600,1600,1600,0
20231212,142900,0,1600,1600,1600,1600,0
20231212,142800,0,1600,1600,1600,1600,0
20231212,142700,0,1600,1600,1600,1600,0
20231212,142600,0,1600,1600,1600,1600,0
20231212,142500,0,1600,1600,1600,1600,0
20231212,142400,0,1600,1600,1600,1600,0
20231212,142300,0,1600,1600,1600,1600,0
20231212,142200,0,1600,1600,1600,1600,0
20231212,142100,0,1600,1600,1600,1600,0
20231212,142000,0,1600,1600,1600,1600,0
20231212,141900,0,1600,1600,1600,1600,0
20231212,141800,0,1600,1600,1600,1600,0
20231212,141700,0,1600,1600,1600,1600,0
20231212,141600,0,1600,1600,1600,1600,0
20231212,141500,0,1600,1600,1600,1600,0
20231212,141400,0,1600,1600,1600,1600,0
20231212,141300,0,1600,1600,1600,1600,0
20231212,141200,0,1600,1600,1600,1600,0
20231212,141100,0,1600,1600,1600,1600,0
20231212,141000,0,1600,1600,1600,1600,0
20231212,140900,0,1600,1600,1600,1600,0
20231212,140800,0,1600,1600,1600,1600,0
20231212,140700,0,1600,1600,1600,1600,0
20231212,140600,0,1600,1600,1600,1600,0
20231212,140500,0,1600,1600,1600,1600,0
20231212,140400,0,1600,1600,1600,1600,0
20231212,140300,0,1600,1600,1600,1600,0
20231212,140200,0,1600,1600,1600,1600,0
20231212,140100,0,1600,1600,1600,1600,0
20231212,140000,0,1600,1600,1600,1600,0
20231212,135900,0,1600,1600,1600,1600,0
20231212,135800,0,1600,1600,1600,1600,0
20231212,135700,0,1600,1600,1600,1600,0
20231212,135600,0,1600,1600,1600,1600,0
20231212,135500,0,1600,1600,1600,1600,0
20231212,135400,0,1600,1600,1600,1600,0
20231212,135300,0,1600,1600,1600,1600,0
20231212,135200,0,1600,1600,1600,1600,0
20231212,135100,0,1600,1600,1600,1600,0
20231212,135000,0,1600,1600,1600,1600,0
20231212,134900,0,1600,1600,1600,1600,0
20231212,134800,0,1600,1600,1600,1600,0
20231212,134700,0,1600,1600,1600,1600,0
20231212,134600,0,1600,1600,1600,1600,0
20231212,134500,0,1600,1600,1600,1600,0
20231212,134400,0,1600,1600,1600,1600,0
20231212,134300,0,1600,1600,1600,1600,0
20231212,134200,0,1600,1600,1600,1600,0
20231212,134100,0,1600,1600,1600,1600,0
20231212,134000,0,1600,1600,1600,1600,0
20231212,133900,0,1600,1600,1600,1600,0
20231212,133800,0,1600,1600,1600,1600,0
20231212,133700,0,1600,1600,1600,1600,0
20231212,133600,0,1600,1600,1600,1600,0
20231212,133500,0,1600,1600,1600,1600,0
20231212,133400,0,1600,1600,1600,1600,0
20231212,133300,0,1600,1600,1600,1600,0
20231212,133200,0,1600,1600,1600,1600,0
20231212,133100,0,1600,1600,1600,1600,0
20231212,133000,0,1600,1600,1600,1600,0
20231212,132900,0,1600,1600,1600,1600,0
20231212,132800,0,1600,1600,1600,1600,0
20231212,132700,0,1600,1600,1600,1600,0
20231212,132600,0,1600,1600,1600,1600,0
20231212,132500,0,1600,1600,1600,1600,0
20231212,132400,0,1600,1600,1600,1600,0
20231212,132300,0,1600,1600,1600,1600,0
20231212,132200,0,1600,1600,1600,1600,0
20231212,132100,0,1600,1600,1600,1600,0
20231212,132000,0,1600,1600,1600,1600,0
20231212,131900,0,1600,1600,1600,1600,0
20231212,131800,0,1600,1600,1600,1600,0
20231212,131700,0,1600,1600,1600,1600,0
20231212,131600,0,1600,1600,1600,1600,0
20231212,131500,0,1600,1600,1600,1600,0
20231212,131400,0,1600,1600,1600,1600,0
20231212,131300,0,1600,1600,1600,1600,0
20231212,131200,0,1600,1600,1600,1600,0
20231212,131100,0,1600,1600,1600,1600,0
20231212,131000,0,1600,1600,1600,1600,0
20231212,130900,0,1600,1600,1600,1600,0
20231212,130800,0,1600,1600,1600,1600,0
20231212,130700,0,1600,1600,1600,1600,0
20231212,130600,0,1600,1600,1600,1600,0
20231212,130500,0,1600,1600,1600,1600,0
20231212,130400,0,1600,1600,1600,1600,0
20231212,130300,0,1600,1600,1600,1600,0
20231212,130200,0,1600,1600,1600,1600,0
20231212,130100,0,1600,1600,1600,1600,0
20231212,130000,0,1600,1600,1600,1600,0
20231212,125900,0,1600,1600,1600,1600,0
20231212,125800,0,1600,1600,1600,1600,0
20231212,125700,0,1600,1600,1600,1600,0
20231212,125600,0,1600,1600,1600,1600,0
20231212,125500,0,1600,1600,1600,1600,0
20231212,125400,0,1600,1600,1600,1600,0
20231212,125300,0,1600,1600,1600,1600,0
20231212,125200,0,1600,1600,1600,1600,0
20231212,125100,0,1600,1600,1600,1600,0
20231212,125000,0,1600,1600,1600,1600,0
20231212,124900,0,1600,1600,1600,1600,0
20231212,124800,0,1600,1600,1600,1600,0
20231212,124700,0,1600,1600,1600,1600,0
20231212,124600,0,1600,1600,1600,1600,0
20231212,124500,0,1600,1600,1600,1600,0
20231212,124400,0,1600,1600,1600,1600,0
20231212,124300,0,1600,1600,1600,1600,0
20231212,124200,0,1600,1600,1600,1600,0
20231212,124100,0,1600,1600,1600,1600,0
20231212,124000,0,1600,1600,1600,1600,0
20231212,123900,0,1600,1600,1600,1600,0
20231212,123800,0,1600,1600,1600,1600,0
20231212,123700,0,1600,1600,1600,1600,0
20231212,123600,0,1600,1600,1600,1600,0
20231212,123500,0,1600,1600,1600,1600,0
20231212,123400,0,1600,1600,1600,1600,0
20231212,123300,0,1600,1600,1600,1600,0
20231212,123200,0,1600,1600,1600,1600,0
20231212,123100,0,1600,1600,1600,1600,0
20231212,123000,0,1600,1600,1600,1600,0
20231212,122900,0,1600,1600,1600,1600,0
20231212,122800,0,1600,1600,1600,1600,0
20231212,122700,0,1600,1600,1600,1600,0
20231212,122600,0,1600,1600,1600,1600,0
20231212,122500,0,1600,1600,1600,1600,0
20231212,122400,0,1600,1600,1600,1600,0
20231212,122300,0,1600,1600,1600,1600,0
20231212,122200,0,1600,1600,1600,1600,0
20231212,122100,0,1600,1600,1600,1600,0
20231212,122000,0,1600,1600,1600,1600,0
20231212,121900,0,1600,1600,1600,1600,0
20231212,121800,0,1600,1600,1600,1600,0
20231212,121700,0,1600,1600,1600,1600,0
20231212,121600,0,1600,1600,1600,1600,0
20231212,121500,0,1600,1600,1600,1600,0
20231212,121400,0,1600,1600,1600,1600,0
20231212,121300,0,1600,1600,1600,1600,0
20231212,121200,0,1600,1600,1600,1600,0
20231212,121100,0,1600,1600,1600,1600,0
20231212,121000,0,1600,1600,1600,1600,0
20231212,120900,0,1600,1600,1600,1600,0
20231212,120800,0,1600,1600,1600,1600,0
20231212,120700,0,1600,1600,1600,1600,0
20231212,120600,0,1600,1600,1600,1600,0
20231212,120500,0,1600,1600,1600,1600,0
20231212,120400,0,1600,1600,1600,1600,0
20231212,120300,0,1600,1600,1600,1600,0
20231212,120200,0,1600,1600,1600,1600,0
20231212,120100,0,1600,1600,1600,1600,0
20231212,120000,0,1600,1600,1600,1600,0
20231212,115900,0,1600,1600,1600,1600,0
20231212,115800,0,1600,1600,1600,1600,0
20231212,115700,0,1600,1600,1600,1600,0
20231212,115600,0,1600,1600,1600,1600,0
20231212,115500,0,1600,1600,1600,1600,0
20231212,115400,0,1600,1600,1600,1600,0
20231212,115300,0,1600,1600,1600,1600,0
20231212,115200,0,1600,1600,1600,1600,0
20231212,115100,0,1600,1600,1600,1600,0
20231212,115000,0,1600,1600,1600,1600,0
20231212,114900,0,1600,1600,1600,1600,0
20231212,114800,0,1600,1600,1600,1600,0
20231212,114700,0,1600,1600,1600,1600,0
20231212,114600,0,1600,1600,1600,1600,0
20231212,114500,0,1600,1600,1600,1600,0
20231212,114400,0,1600,1600,1600,1600,0
20231212,114300,0,1600,1600,1600,1600,0
20231212,114200,0,1600,1600,1600,1600,0
20231212,114100,0,1600,1600,1600,1600,0
20231212,114000,0,1600,1600,1600,1600,0
20231212,113900,0,1600,1600,1600,1600,0
20231212,113800,0,1600,1600,1600,1600,0
20231212,113700,0,1600,1600,1600,1600,0
20231212,113600,0,1600,1600,1600,1600,0
20231212,113500,0,1600,1600,1600,1600,0
20231212,113400,0,1600,1600,1600,1600,0
20231212,113300,0,1600,1600,1600,1600,0
20231212,113200,0,1600,1600,1600,1600,0
20231212,113100,0,1600,1600,1600,1600,0
20231212,113000,0,1600,1600,1600,1600,0
20231212,112900,0,1600,1600,1600,1600,0
20231212,112800,0,1600,1600,1600,1600,0
20231212,112700,0,1600,1600,1600,1600,0
20231212,112600,0,1600,1600,1600,1600,0
20231212,112500,0,1600,1600,1600,1600,0
20231212,112400,0,1600,1600,1600,1600,0
20231212,112300,0,1600,1600,1600,1600,0
20231212,112200,0,1600,1600,1600,1600,0
20231212,112100,0,1600,1600,1600,1600,0
20231212,112000,0,1600,1600,1600,1600,0
20231212,111900,0,1600,1600,1600,1600,0
20231212,111800,0,1600,1600,1600,1600,0
20231212,111700,0,1600,1600,1600,1600,0
20231212,111600,0,1600,1600,1600,1600,0
20231212,111500,0,1600,1600,1600,1600,0
20231212,111400,0,1600,1600,1600,1600,0
20231212,111300,0,1600,1600,1600,1600,0
20231212,111200,0,1600,1600,1600,1600,0
20231212,111100,0,1600,1600,1600,1600,0
20231212,111000,0,1600,1600,1600,1600,0
20231212,110900,0,1600,1600,1600,1600,0
20231212,110800,0,1600,1600,1600,1600,0
20231212,110700,0,1600,1600,1600,1600,0
20231212,110600,0,1600,1600,1600,1600,0
20231212,110500,0,1600,1600,1600,1600,0
20231212,110400,0,1600,1600,1600,1600,0
20231212,110300,0,1600,1600,1600,1600,0
20231212,110200,0,1600,1600,1600,1600,0
20231212,110100,0,1600,1600,1600,1600,0
20231212,110000,0,1600,1600,1600,1600,0
20231212,105900,0,1600,1600,1600,1600,0
20231212,105800,0,1600,1600,1600,1600,0
20231212,105700,0,1600,1600,1600,1600,0
20231212,105600,0,1600,1600,1600,1600,0
20231212,105500,0,1600,1600,1600,1600,0
20231212,105400,0,1600,1600,1600,1600,0
20231212,105300,0,1600,1600,1600,1600,0
20231212,105200,0,1600,1600,1600,1600,0
20231212,105100,0,1600,1600,1600,1600,0
20231212,105000,0,1600,1600,1600,1600,0
20231212,104900,0,1600,1600,1600,1600,0
20231212,104800,0,1600,1600,1600,1600,0
20231212,104700,0,1600,1600,1600,1600,0
20231212,104600,0,1600,1600,1600,1600,0
20231212,104500,0,1600,1600,1600,1600,0
20231212,104400,0,1600,1600,1600,1600,0
20231212,104300,0,1600,1600,1600,1600,0
20231212,104200,0,1600,1600,1600,1600,0
20231212,104100,0,1600,1600,1600,1600,0
20231212,104000,0,1600,1600,1600,1600,0
20231212,103900,0,1600,1600,1600,1600,0
20231212,103800,0,1600,1600,1600,1600,0
20231212,103700,0,1600,1600,1600,1600,0
20231212,103600,0,1600,1600,1600,1600,0
20231212,103500,0,1600,1600,1600,1600,0
20231212,103400,0,1600,1600,1600,1600,0
20231212,103300,0,1600,1600,1600,1600,0
20231212,103200,0,1600,1600,1600,1600,0
20231212,103100,0,1600,1600,1600,1600,0
20231212,103000,0,1600,1600,1600,1600,0
20231212,102900,0,1600,1600,1600,1600,0
20231212,102800,0,1600,1600,1600,1600,0
20231212,102700,0,1600,1600,1600,1600,0
20231212,102600,0,1600,1600,1600,1600,0
20231212,102500,0,1600,1600,1600,1600,0
20231212,102400,0,1600,1600,1600,1600,0
20231212,102300,0,1600,1600,1600,1600,0
20231212,102200,0,1600,1600,1600,1600,0
20231212,102100,0,1600,1600,1600,1600,0
20231212,102000,0,1600,1600,1600,1600,0
20231212,101900,0,1600,1600,1600,1600,0
20231212,101800,0,1600,1600,1600,1600,0
20231212,101700,0,1600,1600,1600,1600,0
20231212,101600,0,1600,1600,1600,1600,0
20231212,101500,0,1600,1600,1600,1600,0
20231212,101400,0,1600,1600,1600,1600,0
20231212,101300,0,1600,1600,1600,1600,0
20231212,101200,0,1600,1600,1600,1600,0
20231212,101100,0,1600,1600,1600,1600,0
20231212,101000,0,1600,1600,1600,1600,0
20231212,100900,0,1600,1600,1600,1600,0
20231212,100800,0,1600,1600,1600,1600,0
20231212,100700,0,1600,1600,1600,1600,0
20231212,100600,0,1600,1600,1600,1600,0
20231212,100500,0,1600,1600,1600,1600,0
20231212,100400,0,1600,1600,1600,1600,0
20231212,100300,0,1600,1600,1600,1600,0
20231212,100200,0,1600,1600,1600,1600,0
20231212,100100,0,1600,1600,1600,1600,0
20231212,100000,0,1600,1600,1600,1600,0
20231212,095900,0,1600,1600,1600,1600,0
20231212,095800,0,1600,1600,1600,1600,0
20231212,095700,0,1600,1600,1600,1600,0
20231212,095600,0,1600,1600,1600,1600,0
20231212,095500,0,1600,1600,1600,1600,0
20231212,095400,0,1600,1600,1600,1600,0
20231212,095300,0,1600,1600,1600,1600,0
20231212,095200,0,1600,1600,1600,1600,0
20231212,095100,0,1600,1600,1600,1600,0
20231212,095000,0,1600,1600,1600,1600,0
20231212,094900,0,1600,1600,1600,1600,0
20231212,094800,0,1600,1600,1600,1600,0
20231212,094700,0,1600,1600,1600,1600,0
20231212,094600,0,1600,1600,1600,1600,0
20231212,094500,0,1600,1600,1600,1600,0
20231212,094400,0,1600,1600,1600,1600,0
20231212,094300,0,1600,1600,1600,1600,0
20231212,094200,0,1600,1600,1600,1600,0
20231212,094100,0,1600,1600,1600,1600,0
20231212,094000,0,1600,1600,1600,1600,0
20231212,093900,0,1600,1600,1600,1600,0
20231212,093800,0,1600,1600,1600,1600,0
20231212,093700,0,1600,1600,1600,1600,0
20231212,093600,0,1600,1600,1600,1600,0
20231212,093500,0,1600,1600,1600,1600,0
20231212,093400,0,1600,1600,1600,1600,0
20231212,093300,0,1600,1600,1600,1600,0
20231212,093200,0,1600,1600,1600,1600,0
20231212,093100,0,1600,1600,1600,1600,0
20231212,093000,0,1600,1600,1600,1600,0
20231212,092900,0,1600,1600,1600,1600,0
20231212,092800,0,1600,1600,1600,1600,0
20231212,092700,0,1600,1600,1600,1600,0
20231212,092600,0,1600,1600,1600,1600,0
20231212,092500,0,1600,1600,1600,1600,0
20231212,092400,0,1600,1600,1600,1600,0
20231212,092300,0,1600,1600,1600,1600,0
20231212,092200,0,1600,1600,1600,1600,0
20231212,092100,0,1600,1600,1600,1600,0
20231212,092000,0,1600,1600,1600,1600,0
20231212,091900,0,1600,1600,1600,1600,0
20231212,091800,0,1600,1600,1600,1600,0
20231212,091700,0,1600,1600,1600,1600,0
20231212,091600,0,1600,1600,1600,1600,0
20231212,091500,0,1600,1600,1600,1600,0
20231212,091400,0,1600,1600,1600,1600,0
20231212,091300,0,1600,1600,1600,1600,0
20231212,091200,0,1600,1600,1600,1600,0
20231212,091100,0,1600,1600,1600,1600,0
20231212,091000,0,1600,1600,1600,1600,0
20231212,090900,0,1600,1600,1600,1600,0
20231212,090800,0,1600,1600,1600,1600,0
20231212,090700,0,1600,1600,1600,1600,0
20231212,090600,0,1600,1600,1600,1600,0
20231212,090500,0,1600,1600,1600,1600,0
20231212,090400,0,1600,1600,1600,1600,0
20231212,090300,0,1600,1600,1600,1600,0
20231212,090200,0,1600,1600,1600,1600,0
20231212,090100,0,1600,1600,1600,1600,0
20231212,090000,0,1600,1600,1600,1600,0