KissMeData/114920/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200600,0,1600,1600,1600,1600,0
20231227,200500,0,1600,1600,1600,1600,0
20231227,200400,0,1600,1600,1600,1600,0
20231227,200300,0,1600,1600,1600,1600,0
20231227,200200,0,1600,1600,1600,1600,0
20231227,200100,0,1600,1600,1600,1600,0
20231227,200000,0,1600,1600,1600,1600,0
20231227,195900,0,1600,1600,1600,1600,0
20231227,195800,0,1600,1600,1600,1600,0
20231227,195700,0,1600,1600,1600,1600,0
20231227,195600,0,1600,1600,1600,1600,0
20231227,195500,0,1600,1600,1600,1600,0
20231227,195400,0,1600,1600,1600,1600,0
20231227,195300,0,1600,1600,1600,1600,0
20231227,195200,0,1600,1600,1600,1600,0
20231227,195100,0,1600,1600,1600,1600,0
20231227,195000,0,1600,1600,1600,1600,0
20231227,194900,0,1600,1600,1600,1600,0
20231227,194800,0,1600,1600,1600,1600,0
20231227,194700,0,1600,1600,1600,1600,0
20231227,194600,0,1600,1600,1600,1600,0
20231227,194500,0,1600,1600,1600,1600,0
20231227,194400,0,1600,1600,1600,1600,0
20231227,194300,0,1600,1600,1600,1600,0
20231227,194200,0,1600,1600,1600,1600,0
20231227,194100,0,1600,1600,1600,1600,0
20231227,194000,0,1600,1600,1600,1600,0
20231227,193900,0,1600,1600,1600,1600,0
20231227,193800,0,1600,1600,1600,1600,0
20231227,193700,0,1600,1600,1600,1600,0
20231227,193600,0,1600,1600,1600,1600,0
20231227,193500,0,1600,1600,1600,1600,0
20231227,193400,0,1600,1600,1600,1600,0
20231227,193300,0,1600,1600,1600,1600,0
20231227,193200,0,1600,1600,1600,1600,0
20231227,193100,0,1600,1600,1600,1600,0
20231227,193000,0,1600,1600,1600,1600,0
20231227,192900,0,1600,1600,1600,1600,0
20231227,192800,0,1600,1600,1600,1600,0
20231227,192700,0,1600,1600,1600,1600,0
20231227,192600,0,1600,1600,1600,1600,0
20231227,192500,0,1600,1600,1600,1600,0
20231227,192400,0,1600,1600,1600,1600,0
20231227,192300,0,1600,1600,1600,1600,0
20231227,192200,0,1600,1600,1600,1600,0
20231227,192100,0,1600,1600,1600,1600,0
20231227,192000,0,1600,1600,1600,1600,0
20231227,191900,0,1600,1600,1600,1600,0
20231227,191800,0,1600,1600,1600,1600,0
20231227,191700,0,1600,1600,1600,1600,0
20231227,191600,0,1600,1600,1600,1600,0
20231227,191500,0,1600,1600,1600,1600,0
20231227,191400,0,1600,1600,1600,1600,0
20231227,191300,0,1600,1600,1600,1600,0
20231227,191200,0,1600,1600,1600,1600,0
20231227,191100,0,1600,1600,1600,1600,0
20231227,191000,0,1600,1600,1600,1600,0
20231227,190900,0,1600,1600,1600,1600,0
20231227,190800,0,1600,1600,1600,1600,0
20231227,190700,0,1600,1600,1600,1600,0
20231227,190600,0,1600,1600,1600,1600,0
20231227,190500,0,1600,1600,1600,1600,0
20231227,190400,0,1600,1600,1600,1600,0
20231227,190300,0,1600,1600,1600,1600,0
20231227,190200,0,1600,1600,1600,1600,0
20231227,190100,0,1600,1600,1600,1600,0
20231227,190000,0,1600,1600,1600,1600,0
20231227,185900,0,1600,1600,1600,1600,0
20231227,185800,0,1600,1600,1600,1600,0
20231227,185700,0,1600,1600,1600,1600,0
20231227,185600,0,1600,1600,1600,1600,0
20231227,185500,0,1600,1600,1600,1600,0
20231227,185400,0,1600,1600,1600,1600,0
20231227,185300,0,1600,1600,1600,1600,0
20231227,185200,0,1600,1600,1600,1600,0
20231227,185100,0,1600,1600,1600,1600,0
20231227,185000,0,1600,1600,1600,1600,0
20231227,184900,0,1600,1600,1600,1600,0
20231227,184800,0,1600,1600,1600,1600,0
20231227,184700,0,1600,1600,1600,1600,0
20231227,184600,0,1600,1600,1600,1600,0
20231227,184500,0,1600,1600,1600,1600,0
20231227,184400,0,1600,1600,1600,1600,0
20231227,184300,0,1600,1600,1600,1600,0
20231227,184200,0,1600,1600,1600,1600,0
20231227,184100,0,1600,1600,1600,1600,0
20231227,184000,0,1600,1600,1600,1600,0
20231227,183900,0,1600,1600,1600,1600,0
20231227,183800,0,1600,1600,1600,1600,0
20231227,183700,0,1600,1600,1600,1600,0
20231227,183600,0,1600,1600,1600,1600,0
20231227,183500,0,1600,1600,1600,1600,0
20231227,183400,0,1600,1600,1600,1600,0
20231227,183300,0,1600,1600,1600,1600,0
20231227,183200,0,1600,1600,1600,1600,0
20231227,183100,0,1600,1600,1600,1600,0
20231227,183000,0,1600,1600,1600,1600,0
20231227,182900,0,1600,1600,1600,1600,0
20231227,182800,0,1600,1600,1600,1600,0
20231227,182700,0,1600,1600,1600,1600,0
20231227,182600,0,1600,1600,1600,1600,0
20231227,182500,0,1600,1600,1600,1600,0
20231227,182400,0,1600,1600,1600,1600,0
20231227,182300,0,1600,1600,1600,1600,0
20231227,182200,0,1600,1600,1600,1600,0
20231227,182100,0,1600,1600,1600,1600,0
20231227,182000,0,1600,1600,1600,1600,0
20231227,181900,0,1600,1600,1600,1600,0
20231227,181800,0,1600,1600,1600,1600,0
20231227,181700,0,1600,1600,1600,1600,0
20231227,181600,0,1600,1600,1600,1600,0
20231227,181500,0,1600,1600,1600,1600,0
20231227,181400,0,1600,1600,1600,1600,0
20231227,181300,0,1600,1600,1600,1600,0
20231227,181200,0,1600,1600,1600,1600,0
20231227,181100,0,1600,1600,1600,1600,0
20231227,181000,0,1600,1600,1600,1600,0
20231227,180900,0,1600,1600,1600,1600,0
20231227,180800,0,1600,1600,1600,1600,0
20231227,180700,0,1600,1600,1600,1600,0
20231227,180600,0,1600,1600,1600,1600,0
20231227,180500,0,1600,1600,1600,1600,0
20231227,180400,0,1600,1600,1600,1600,0
20231227,180300,0,1600,1600,1600,1600,0
20231227,180200,0,1600,1600,1600,1600,0
20231227,180100,0,1600,1600,1600,1600,0
20231227,180000,0,1600,1600,1600,1600,0
20231227,175900,0,1600,1600,1600,1600,0
20231227,175800,0,1600,1600,1600,1600,0
20231227,175700,0,1600,1600,1600,1600,0
20231227,175600,0,1600,1600,1600,1600,0
20231227,175500,0,1600,1600,1600,1600,0
20231227,175400,0,1600,1600,1600,1600,0
20231227,175300,0,1600,1600,1600,1600,0
20231227,175200,0,1600,1600,1600,1600,0
20231227,175100,0,1600,1600,1600,1600,0
20231227,175000,0,1600,1600,1600,1600,0
20231227,174900,0,1600,1600,1600,1600,0
20231227,174800,0,1600,1600,1600,1600,0
20231227,174700,0,1600,1600,1600,1600,0
20231227,174600,0,1600,1600,1600,1600,0
20231227,174500,0,1600,1600,1600,1600,0
20231227,174400,0,1600,1600,1600,1600,0
20231227,174300,0,1600,1600,1600,1600,0
20231227,174200,0,1600,1600,1600,1600,0
20231227,174100,0,1600,1600,1600,1600,0
20231227,174000,0,1600,1600,1600,1600,0
20231227,173900,0,1600,1600,1600,1600,0
20231227,173800,0,1600,1600,1600,1600,0
20231227,173700,0,1600,1600,1600,1600,0
20231227,173600,0,1600,1600,1600,1600,0
20231227,173500,0,1600,1600,1600,1600,0
20231227,173400,0,1600,1600,1600,1600,0
20231227,173300,0,1600,1600,1600,1600,0
20231227,173200,0,1600,1600,1600,1600,0
20231227,173100,0,1600,1600,1600,1600,0
20231227,173000,0,1600,1600,1600,1600,0
20231227,172900,0,1600,1600,1600,1600,0
20231227,172800,0,1600,1600,1600,1600,0
20231227,172700,0,1600,1600,1600,1600,0
20231227,172600,0,1600,1600,1600,1600,0
20231227,172500,0,1600,1600,1600,1600,0
20231227,172400,0,1600,1600,1600,1600,0
20231227,172300,0,1600,1600,1600,1600,0
20231227,172200,0,1600,1600,1600,1600,0
20231227,172100,0,1600,1600,1600,1600,0
20231227,172000,0,1600,1600,1600,1600,0
20231227,171900,0,1600,1600,1600,1600,0
20231227,171800,0,1600,1600,1600,1600,0
20231227,171700,0,1600,1600,1600,1600,0
20231227,171600,0,1600,1600,1600,1600,0
20231227,171500,0,1600,1600,1600,1600,0
20231227,171400,0,1600,1600,1600,1600,0
20231227,171300,0,1600,1600,1600,1600,0
20231227,171200,0,1600,1600,1600,1600,0
20231227,171100,0,1600,1600,1600,1600,0
20231227,171000,0,1600,1600,1600,1600,0
20231227,170900,0,1600,1600,1600,1600,0
20231227,170800,0,1600,1600,1600,1600,0
20231227,170700,0,1600,1600,1600,1600,0
20231227,170600,0,1600,1600,1600,1600,0
20231227,170500,0,1600,1600,1600,1600,0
20231227,170400,0,1600,1600,1600,1600,0
20231227,170300,0,1600,1600,1600,1600,0
20231227,170200,0,1600,1600,1600,1600,0
20231227,170100,0,1600,1600,1600,1600,0
20231227,170000,0,1600,1600,1600,1600,0
20231227,165900,0,1600,1600,1600,1600,0
20231227,165800,0,1600,1600,1600,1600,0
20231227,165700,0,1600,1600,1600,1600,0
20231227,165600,0,1600,1600,1600,1600,0
20231227,165500,0,1600,1600,1600,1600,0
20231227,165400,0,1600,1600,1600,1600,0
20231227,165300,0,1600,1600,1600,1600,0
20231227,165200,0,1600,1600,1600,1600,0
20231227,165100,0,1600,1600,1600,1600,0
20231227,165000,0,1600,1600,1600,1600,0
20231227,164900,0,1600,1600,1600,1600,0
20231227,164800,0,1600,1600,1600,1600,0
20231227,164700,0,1600,1600,1600,1600,0
20231227,164600,0,1600,1600,1600,1600,0
20231227,164500,0,1600,1600,1600,1600,0
20231227,164400,0,1600,1600,1600,1600,0
20231227,164300,0,1600,1600,1600,1600,0
20231227,164200,0,1600,1600,1600,1600,0
20231227,164100,0,1600,1600,1600,1600,0
20231227,164000,0,1600,1600,1600,1600,0
20231227,163900,0,1600,1600,1600,1600,0
20231227,163800,0,1600,1600,1600,1600,0
20231227,163700,0,1600,1600,1600,1600,0
20231227,163600,0,1600,1600,1600,1600,0
20231227,163500,0,1600,1600,1600,1600,0
20231227,163400,0,1600,1600,1600,1600,0
20231227,163300,0,1600,1600,1600,1600,0
20231227,163200,0,1600,1600,1600,1600,0
20231227,163100,0,1600,1600,1600,1600,0
20231227,163000,0,1600,1600,1600,1600,0
20231227,162900,0,1600,1600,1600,1600,0
20231227,162800,0,1600,1600,1600,1600,0
20231227,162700,0,1600,1600,1600,1600,0
20231227,162600,0,1600,1600,1600,1600,0
20231227,162500,0,1600,1600,1600,1600,0
20231227,162400,0,1600,1600,1600,1600,0
20231227,162300,0,1600,1600,1600,1600,0
20231227,162200,0,1600,1600,1600,1600,0
20231227,162100,0,1600,1600,1600,1600,0
20231227,162000,0,1600,1600,1600,1600,0
20231227,161900,0,1600,1600,1600,1600,0
20231227,161800,0,1600,1600,1600,1600,0
20231227,161700,0,1600,1600,1600,1600,0
20231227,161600,0,1600,1600,1600,1600,0
20231227,161500,0,1600,1600,1600,1600,0
20231227,161400,0,1600,1600,1600,1600,0
20231227,161300,0,1600,1600,1600,1600,0
20231227,161200,0,1600,1600,1600,1600,0
20231227,161100,0,1600,1600,1600,1600,0
20231227,161000,0,1600,1600,1600,1600,0
20231227,160900,0,1600,1600,1600,1600,0
20231227,160800,0,1600,1600,1600,1600,0
20231227,160700,0,1600,1600,1600,1600,0
20231227,160600,0,1600,1600,1600,1600,0
20231227,160500,0,1600,1600,1600,1600,0
20231227,160400,0,1600,1600,1600,1600,0
20231227,160300,0,1600,1600,1600,1600,0
20231227,160200,0,1600,1600,1600,1600,0
20231227,160100,0,1600,1600,1600,1600,0
20231227,160000,0,1600,1600,1600,1600,0
20231227,155900,0,1600,1600,1600,1600,0
20231227,155800,0,1600,1600,1600,1600,0
20231227,155700,0,1600,1600,1600,1600,0
20231227,155600,0,1600,1600,1600,1600,0
20231227,155500,0,1600,1600,1600,1600,0
20231227,155400,0,1600,1600,1600,1600,0
20231227,155300,0,1600,1600,1600,1600,0
20231227,155200,0,1600,1600,1600,1600,0
20231227,155100,0,1600,1600,1600,1600,0
20231227,155000,0,1600,1600,1600,1600,0
20231227,154900,0,1600,1600,1600,1600,0
20231227,154800,0,1600,1600,1600,1600,0
20231227,154700,0,1600,1600,1600,1600,0
20231227,154600,0,1600,1600,1600,1600,0
20231227,154500,0,1600,1600,1600,1600,0
20231227,154400,0,1600,1600,1600,1600,0
20231227,154300,0,1600,1600,1600,1600,0
20231227,154200,0,1600,1600,1600,1600,0
20231227,154100,0,1600,1600,1600,1600,0
20231227,154000,0,1600,1600,1600,1600,0
20231227,153900,0,1600,1600,1600,1600,0
20231227,153800,0,1600,1600,1600,1600,0
20231227,153700,0,1600,1600,1600,1600,0
20231227,153600,0,1600,1600,1600,1600,0
20231227,153500,0,1600,1600,1600,1600,0
20231227,153400,0,1600,1600,1600,1600,0
20231227,153300,0,1600,1600,1600,1600,0
20231227,153200,0,1600,1600,1600,1600,0
20231227,153100,0,1600,1600,1600,1600,0
20231227,153000,0,1600,1600,1600,1600,0
20231227,152900,0,1600,1600,1600,1600,0
20231227,152800,0,1600,1600,1600,1600,0
20231227,152700,0,1600,1600,1600,1600,0
20231227,152600,0,1600,1600,1600,1600,0
20231227,152500,0,1600,1600,1600,1600,0
20231227,152400,0,1600,1600,1600,1600,0
20231227,152300,0,1600,1600,1600,1600,0
20231227,152200,0,1600,1600,1600,1600,0
20231227,152100,0,1600,1600,1600,1600,0
20231227,152000,0,1600,1600,1600,1600,0
20231227,151900,0,1600,1600,1600,1600,0
20231227,151800,0,1600,1600,1600,1600,0
20231227,151700,0,1600,1600,1600,1600,0
20231227,151600,0,1600,1600,1600,1600,0
20231227,151500,0,1600,1600,1600,1600,0
20231227,151400,0,1600,1600,1600,1600,0
20231227,151300,0,1600,1600,1600,1600,0
20231227,151200,0,1600,1600,1600,1600,0
20231227,151100,0,1600,1600,1600,1600,0
20231227,151000,0,1600,1600,1600,1600,0
20231227,150900,0,1600,1600,1600,1600,0
20231227,150800,0,1600,1600,1600,1600,0
20231227,150700,0,1600,1600,1600,1600,0
20231227,150600,0,1600,1600,1600,1600,0
20231227,150500,0,1600,1600,1600,1600,0
20231227,150400,0,1600,1600,1600,1600,0
20231227,150300,0,1600,1600,1600,1600,0
20231227,150200,0,1600,1600,1600,1600,0
20231227,150100,0,1600,1600,1600,1600,0
20231227,150000,0,1600,1600,1600,1600,0
20231227,145900,0,1600,1600,1600,1600,0
20231227,145800,0,1600,1600,1600,1600,0
20231227,145700,0,1600,1600,1600,1600,0
20231227,145600,0,1600,1600,1600,1600,0
20231227,145500,0,1600,1600,1600,1600,0
20231227,145400,0,1600,1600,1600,1600,0
20231227,145300,0,1600,1600,1600,1600,0
20231227,145200,0,1600,1600,1600,1600,0
20231227,145100,0,1600,1600,1600,1600,0
20231227,145000,0,1600,1600,1600,1600,0
20231227,144900,0,1600,1600,1600,1600,0
20231227,144800,0,1600,1600,1600,1600,0
20231227,144700,0,1600,1600,1600,1600,0
20231227,144600,0,1600,1600,1600,1600,0
20231227,144500,0,1600,1600,1600,1600,0
20231227,144400,0,1600,1600,1600,1600,0
20231227,144300,0,1600,1600,1600,1600,0
20231227,144200,0,1600,1600,1600,1600,0
20231227,144100,0,1600,1600,1600,1600,0
20231227,144000,0,1600,1600,1600,1600,0
20231227,143900,0,1600,1600,1600,1600,0
20231227,143800,0,1600,1600,1600,1600,0
20231227,143700,0,1600,1600,1600,1600,0
20231227,143600,0,1600,1600,1600,1600,0
20231227,143500,0,1600,1600,1600,1600,0
20231227,143400,0,1600,1600,1600,1600,0
20231227,143300,0,1600,1600,1600,1600,0
20231227,143200,0,1600,1600,1600,1600,0
20231227,143100,0,1600,1600,1600,1600,0
20231227,143000,0,1600,1600,1600,1600,0
20231227,142900,0,1600,1600,1600,1600,0
20231227,142800,0,1600,1600,1600,1600,0
20231227,142700,0,1600,1600,1600,1600,0
20231227,142600,0,1600,1600,1600,1600,0
20231227,142500,0,1600,1600,1600,1600,0
20231227,142400,0,1600,1600,1600,1600,0
20231227,142300,0,1600,1600,1600,1600,0
20231227,142200,0,1600,1600,1600,1600,0
20231227,142100,0,1600,1600,1600,1600,0
20231227,142000,0,1600,1600,1600,1600,0
20231227,141900,0,1600,1600,1600,1600,0
20231227,141800,0,1600,1600,1600,1600,0
20231227,141700,0,1600,1600,1600,1600,0
20231227,141600,0,1600,1600,1600,1600,0
20231227,141500,0,1600,1600,1600,1600,0
20231227,141400,0,1600,1600,1600,1600,0
20231227,141300,0,1600,1600,1600,1600,0
20231227,141200,0,1600,1600,1600,1600,0
20231227,141100,0,1600,1600,1600,1600,0
20231227,141000,0,1600,1600,1600,1600,0
20231227,140900,0,1600,1600,1600,1600,0
20231227,140800,0,1600,1600,1600,1600,0
20231227,140700,0,1600,1600,1600,1600,0
20231227,140600,0,1600,1600,1600,1600,0
20231227,140500,0,1600,1600,1600,1600,0
20231227,140400,0,1600,1600,1600,1600,0
20231227,140300,0,1600,1600,1600,1600,0
20231227,140200,0,1600,1600,1600,1600,0
20231227,140100,0,1600,1600,1600,1600,0
20231227,140000,0,1600,1600,1600,1600,0
20231227,135900,0,1600,1600,1600,1600,0
20231227,135800,0,1600,1600,1600,1600,0
20231227,135700,0,1600,1600,1600,1600,0
20231227,135600,0,1600,1600,1600,1600,0
20231227,135500,0,1600,1600,1600,1600,0
20231227,135400,0,1600,1600,1600,1600,0
20231227,135300,0,1600,1600,1600,1600,0
20231227,135200,0,1600,1600,1600,1600,0
20231227,135100,0,1600,1600,1600,1600,0
20231227,135000,0,1600,1600,1600,1600,0
20231227,134900,0,1600,1600,1600,1600,0
20231227,134800,0,1600,1600,1600,1600,0
20231227,134700,0,1600,1600,1600,1600,0
20231227,134600,0,1600,1600,1600,1600,0
20231227,134500,0,1600,1600,1600,1600,0
20231227,134400,0,1600,1600,1600,1600,0
20231227,134300,0,1600,1600,1600,1600,0
20231227,134200,0,1600,1600,1600,1600,0
20231227,134100,0,1600,1600,1600,1600,0
20231227,134000,0,1600,1600,1600,1600,0
20231227,133900,0,1600,1600,1600,1600,0
20231227,133800,0,1600,1600,1600,1600,0
20231227,133700,0,1600,1600,1600,1600,0
20231227,133600,0,1600,1600,1600,1600,0
20231227,133500,0,1600,1600,1600,1600,0
20231227,133400,0,1600,1600,1600,1600,0
20231227,133300,0,1600,1600,1600,1600,0
20231227,133200,0,1600,1600,1600,1600,0
20231227,133100,0,1600,1600,1600,1600,0
20231227,133000,0,1600,1600,1600,1600,0
20231227,132900,0,1600,1600,1600,1600,0
20231227,132800,0,1600,1600,1600,1600,0
20231227,132700,0,1600,1600,1600,1600,0
20231227,132600,0,1600,1600,1600,1600,0
20231227,132500,0,1600,1600,1600,1600,0
20231227,132400,0,1600,1600,1600,1600,0
20231227,132300,0,1600,1600,1600,1600,0
20231227,132200,0,1600,1600,1600,1600,0
20231227,132100,0,1600,1600,1600,1600,0
20231227,132000,0,1600,1600,1600,1600,0
20231227,131900,0,1600,1600,1600,1600,0
20231227,131800,0,1600,1600,1600,1600,0
20231227,131700,0,1600,1600,1600,1600,0
20231227,131600,0,1600,1600,1600,1600,0
20231227,131500,0,1600,1600,1600,1600,0
20231227,131400,0,1600,1600,1600,1600,0
20231227,131300,0,1600,1600,1600,1600,0
20231227,131200,0,1600,1600,1600,1600,0
20231227,131100,0,1600,1600,1600,1600,0
20231227,131000,0,1600,1600,1600,1600,0
20231227,130900,0,1600,1600,1600,1600,0
20231227,130800,0,1600,1600,1600,1600,0
20231227,130700,0,1600,1600,1600,1600,0
20231227,130600,0,1600,1600,1600,1600,0
20231227,130500,0,1600,1600,1600,1600,0
20231227,130400,0,1600,1600,1600,1600,0
20231227,130300,0,1600,1600,1600,1600,0
20231227,130200,0,1600,1600,1600,1600,0
20231227,130100,0,1600,1600,1600,1600,0
20231227,130000,0,1600,1600,1600,1600,0
20231227,125900,0,1600,1600,1600,1600,0
20231227,125800,0,1600,1600,1600,1600,0
20231227,125700,0,1600,1600,1600,1600,0
20231227,125600,0,1600,1600,1600,1600,0
20231227,125500,0,1600,1600,1600,1600,0
20231227,125400,0,1600,1600,1600,1600,0
20231227,125300,0,1600,1600,1600,1600,0
20231227,125200,0,1600,1600,1600,1600,0
20231227,125100,0,1600,1600,1600,1600,0
20231227,125000,0,1600,1600,1600,1600,0
20231227,124900,0,1600,1600,1600,1600,0
20231227,124800,0,1600,1600,1600,1600,0
20231227,124700,0,1600,1600,1600,1600,0
20231227,124600,0,1600,1600,1600,1600,0
20231227,124500,0,1600,1600,1600,1600,0
20231227,124400,0,1600,1600,1600,1600,0
20231227,124300,0,1600,1600,1600,1600,0
20231227,124200,0,1600,1600,1600,1600,0
20231227,124100,0,1600,1600,1600,1600,0
20231227,124000,0,1600,1600,1600,1600,0
20231227,123900,0,1600,1600,1600,1600,0
20231227,123800,0,1600,1600,1600,1600,0
20231227,123700,0,1600,1600,1600,1600,0
20231227,123600,0,1600,1600,1600,1600,0
20231227,123500,0,1600,1600,1600,1600,0
20231227,123400,0,1600,1600,1600,1600,0
20231227,123300,0,1600,1600,1600,1600,0
20231227,123200,0,1600,1600,1600,1600,0
20231227,123100,0,1600,1600,1600,1600,0
20231227,123000,0,1600,1600,1600,1600,0
20231227,122900,0,1600,1600,1600,1600,0
20231227,122800,0,1600,1600,1600,1600,0
20231227,122700,0,1600,1600,1600,1600,0
20231227,122600,0,1600,1600,1600,1600,0
20231227,122500,0,1600,1600,1600,1600,0
20231227,122400,0,1600,1600,1600,1600,0
20231227,122300,0,1600,1600,1600,1600,0
20231227,122200,0,1600,1600,1600,1600,0
20231227,122100,0,1600,1600,1600,1600,0
20231227,122000,0,1600,1600,1600,1600,0
20231227,121900,0,1600,1600,1600,1600,0
20231227,121800,0,1600,1600,1600,1600,0
20231227,121700,0,1600,1600,1600,1600,0
20231227,121600,0,1600,1600,1600,1600,0
20231227,121500,0,1600,1600,1600,1600,0
20231227,121400,0,1600,1600,1600,1600,0
20231227,121300,0,1600,1600,1600,1600,0
20231227,121200,0,1600,1600,1600,1600,0
20231227,121100,0,1600,1600,1600,1600,0
20231227,121000,0,1600,1600,1600,1600,0
20231227,120900,0,1600,1600,1600,1600,0
20231227,120800,0,1600,1600,1600,1600,0
20231227,120700,0,1600,1600,1600,1600,0
20231227,120600,0,1600,1600,1600,1600,0
20231227,120500,0,1600,1600,1600,1600,0
20231227,120400,0,1600,1600,1600,1600,0
20231227,120300,0,1600,1600,1600,1600,0
20231227,120200,0,1600,1600,1600,1600,0
20231227,120100,0,1600,1600,1600,1600,0
20231227,120000,0,1600,1600,1600,1600,0
20231227,115900,0,1600,1600,1600,1600,0
20231227,115800,0,1600,1600,1600,1600,0
20231227,115700,0,1600,1600,1600,1600,0
20231227,115600,0,1600,1600,1600,1600,0
20231227,115500,0,1600,1600,1600,1600,0
20231227,115400,0,1600,1600,1600,1600,0
20231227,115300,0,1600,1600,1600,1600,0
20231227,115200,0,1600,1600,1600,1600,0
20231227,115100,0,1600,1600,1600,1600,0
20231227,115000,0,1600,1600,1600,1600,0
20231227,114900,0,1600,1600,1600,1600,0
20231227,114800,0,1600,1600,1600,1600,0
20231227,114700,0,1600,1600,1600,1600,0
20231227,114600,0,1600,1600,1600,1600,0
20231227,114500,0,1600,1600,1600,1600,0
20231227,114400,0,1600,1600,1600,1600,0
20231227,114300,0,1600,1600,1600,1600,0
20231227,114200,0,1600,1600,1600,1600,0
20231227,114100,0,1600,1600,1600,1600,0
20231227,114000,0,1600,1600,1600,1600,0
20231227,113900,0,1600,1600,1600,1600,0
20231227,113800,0,1600,1600,1600,1600,0
20231227,113700,0,1600,1600,1600,1600,0
20231227,113600,0,1600,1600,1600,1600,0
20231227,113500,0,1600,1600,1600,1600,0
20231227,113400,0,1600,1600,1600,1600,0
20231227,113300,0,1600,1600,1600,1600,0
20231227,113200,0,1600,1600,1600,1600,0
20231227,113100,0,1600,1600,1600,1600,0
20231227,113000,0,1600,1600,1600,1600,0
20231227,112900,0,1600,1600,1600,1600,0
20231227,112800,0,1600,1600,1600,1600,0
20231227,112700,0,1600,1600,1600,1600,0
20231227,112600,0,1600,1600,1600,1600,0
20231227,112500,0,1600,1600,1600,1600,0
20231227,112400,0,1600,1600,1600,1600,0
20231227,112300,0,1600,1600,1600,1600,0
20231227,112200,0,1600,1600,1600,1600,0
20231227,112100,0,1600,1600,1600,1600,0
20231227,112000,0,1600,1600,1600,1600,0
20231227,111900,0,1600,1600,1600,1600,0
20231227,111800,0,1600,1600,1600,1600,0
20231227,111700,0,1600,1600,1600,1600,0
20231227,111600,0,1600,1600,1600,1600,0
20231227,111500,0,1600,1600,1600,1600,0
20231227,111400,0,1600,1600,1600,1600,0
20231227,111300,0,1600,1600,1600,1600,0
20231227,111200,0,1600,1600,1600,1600,0
20231227,111100,0,1600,1600,1600,1600,0
20231227,111000,0,1600,1600,1600,1600,0
20231227,110900,0,1600,1600,1600,1600,0
20231227,110800,0,1600,1600,1600,1600,0
20231227,110700,0,1600,1600,1600,1600,0
20231227,110600,0,1600,1600,1600,1600,0
20231227,110500,0,1600,1600,1600,1600,0
20231227,110400,0,1600,1600,1600,1600,0
20231227,110300,0,1600,1600,1600,1600,0
20231227,110200,0,1600,1600,1600,1600,0
20231227,110100,0,1600,1600,1600,1600,0
20231227,110000,0,1600,1600,1600,1600,0
20231227,105900,0,1600,1600,1600,1600,0
20231227,105800,0,1600,1600,1600,1600,0
20231227,105700,0,1600,1600,1600,1600,0
20231227,105600,0,1600,1600,1600,1600,0
20231227,105500,0,1600,1600,1600,1600,0
20231227,105400,0,1600,1600,1600,1600,0
20231227,105300,0,1600,1600,1600,1600,0
20231227,105200,0,1600,1600,1600,1600,0
20231227,105100,0,1600,1600,1600,1600,0
20231227,105000,0,1600,1600,1600,1600,0
20231227,104900,0,1600,1600,1600,1600,0
20231227,104800,0,1600,1600,1600,1600,0
20231227,104700,0,1600,1600,1600,1600,0
20231227,104600,0,1600,1600,1600,1600,0
20231227,104500,0,1600,1600,1600,1600,0
20231227,104400,0,1600,1600,1600,1600,0
20231227,104300,0,1600,1600,1600,1600,0
20231227,104200,0,1600,1600,1600,1600,0
20231227,104100,0,1600,1600,1600,1600,0
20231227,104000,0,1600,1600,1600,1600,0
20231227,103900,0,1600,1600,1600,1600,0
20231227,103800,0,1600,1600,1600,1600,0
20231227,103700,0,1600,1600,1600,1600,0
20231227,103600,0,1600,1600,1600,1600,0
20231227,103500,0,1600,1600,1600,1600,0
20231227,103400,0,1600,1600,1600,1600,0
20231227,103300,0,1600,1600,1600,1600,0
20231227,103200,0,1600,1600,1600,1600,0
20231227,103100,0,1600,1600,1600,1600,0
20231227,103000,0,1600,1600,1600,1600,0
20231227,102900,0,1600,1600,1600,1600,0
20231227,102800,0,1600,1600,1600,1600,0
20231227,102700,0,1600,1600,1600,1600,0
20231227,102600,0,1600,1600,1600,1600,0
20231227,102500,0,1600,1600,1600,1600,0
20231227,102400,0,1600,1600,1600,1600,0
20231227,102300,0,1600,1600,1600,1600,0
20231227,102200,0,1600,1600,1600,1600,0
20231227,102100,0,1600,1600,1600,1600,0
20231227,102000,0,1600,1600,1600,1600,0
20231227,101900,0,1600,1600,1600,1600,0
20231227,101800,0,1600,1600,1600,1600,0
20231227,101700,0,1600,1600,1600,1600,0
20231227,101600,0,1600,1600,1600,1600,0
20231227,101500,0,1600,1600,1600,1600,0
20231227,101400,0,1600,1600,1600,1600,0
20231227,101300,0,1600,1600,1600,1600,0
20231227,101200,0,1600,1600,1600,1600,0
20231227,101100,0,1600,1600,1600,1600,0
20231227,101000,0,1600,1600,1600,1600,0
20231227,100900,0,1600,1600,1600,1600,0
20231227,100800,0,1600,1600,1600,1600,0
20231227,100700,0,1600,1600,1600,1600,0
20231227,100600,0,1600,1600,1600,1600,0
20231227,100500,0,1600,1600,1600,1600,0
20231227,100400,0,1600,1600,1600,1600,0
20231227,100300,0,1600,1600,1600,1600,0
20231227,100200,0,1600,1600,1600,1600,0
20231227,100100,0,1600,1600,1600,1600,0
20231227,100000,0,1600,1600,1600,1600,0
20231227,095900,0,1600,1600,1600,1600,0
20231227,095800,0,1600,1600,1600,1600,0
20231227,095700,0,1600,1600,1600,1600,0
20231227,095600,0,1600,1600,1600,1600,0
20231227,095500,0,1600,1600,1600,1600,0
20231227,095400,0,1600,1600,1600,1600,0
20231227,095300,0,1600,1600,1600,1600,0
20231227,095200,0,1600,1600,1600,1600,0
20231227,095100,0,1600,1600,1600,1600,0
20231227,095000,0,1600,1600,1600,1600,0
20231227,094900,0,1600,1600,1600,1600,0
20231227,094800,0,1600,1600,1600,1600,0
20231227,094700,0,1600,1600,1600,1600,0
20231227,094600,0,1600,1600,1600,1600,0
20231227,094500,0,1600,1600,1600,1600,0
20231227,094400,0,1600,1600,1600,1600,0
20231227,094300,0,1600,1600,1600,1600,0
20231227,094200,0,1600,1600,1600,1600,0
20231227,094100,0,1600,1600,1600,1600,0
20231227,094000,0,1600,1600,1600,1600,0
20231227,093900,0,1600,1600,1600,1600,0
20231227,093800,0,1600,1600,1600,1600,0
20231227,093700,0,1600,1600,1600,1600,0
20231227,093600,0,1600,1600,1600,1600,0
20231227,093500,0,1600,1600,1600,1600,0
20231227,093400,0,1600,1600,1600,1600,0
20231227,093300,0,1600,1600,1600,1600,0
20231227,093200,0,1600,1600,1600,1600,0
20231227,093100,0,1600,1600,1600,1600,0
20231227,093000,0,1600,1600,1600,1600,0
20231227,092900,0,1600,1600,1600,1600,0
20231227,092800,0,1600,1600,1600,1600,0
20231227,092700,0,1600,1600,1600,1600,0
20231227,092600,0,1600,1600,1600,1600,0
20231227,092500,0,1600,1600,1600,1600,0
20231227,092400,0,1600,1600,1600,1600,0
20231227,092300,0,1600,1600,1600,1600,0
20231227,092200,0,1600,1600,1600,1600,0
20231227,092100,0,1600,1600,1600,1600,0
20231227,092000,0,1600,1600,1600,1600,0
20231227,091900,0,1600,1600,1600,1600,0
20231227,091800,0,1600,1600,1600,1600,0
20231227,091700,0,1600,1600,1600,1600,0
20231227,091600,0,1600,1600,1600,1600,0
20231227,091500,0,1600,1600,1600,1600,0
20231227,091400,0,1600,1600,1600,1600,0
20231227,091300,0,1600,1600,1600,1600,0
20231227,091200,0,1600,1600,1600,1600,0
20231227,091100,0,1600,1600,1600,1600,0
20231227,091000,0,1600,1600,1600,1600,0
20231227,090900,0,1600,1600,1600,1600,0
20231227,090800,0,1600,1600,1600,1600,0
20231227,090700,0,1600,1600,1600,1600,0
20231227,090600,0,1600,1600,1600,1600,0
20231227,090500,0,1600,1600,1600,1600,0
20231227,090400,0,1600,1600,1600,1600,0
20231227,090300,0,1600,1600,1600,1600,0
20231227,090200,0,1600,1600,1600,1600,0
20231227,090100,0,1600,1600,1600,1600,0
20231227,090000,0,1600,1600,1600,1600,0