KissMeData/136660/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202400,48900,1600,1500,1600,1500,11
20241219,202300,48900,1600,1600,1600,1600,0
20241219,202200,48900,1600,1600,1600,1600,0
20241219,202100,48900,1600,1600,1600,1600,0
20241219,202000,48900,1600,1600,1600,1600,0
20241219,201900,48900,1600,1600,1600,1600,0
20241219,201800,48900,1600,1600,1600,1600,0
20241219,201700,48900,1600,1600,1600,1600,0
20241219,201600,48900,1600,1600,1600,1600,0
20241219,201500,48900,1600,1600,1600,1600,0
20241219,201400,48900,1600,1600,1600,1600,0
20241219,201300,48900,1600,1600,1600,1600,0
20241219,201200,48900,1600,1600,1600,1600,0
20241219,201100,48900,1600,1600,1600,1600,0
20241219,201000,48900,1600,1600,1600,1600,0
20241219,200900,48900,1600,1600,1600,1600,0
20241219,200800,48900,1600,1600,1600,1600,0
20241219,200700,48900,1600,1600,1600,1600,0
20241219,200600,48900,1600,1600,1600,1600,0
20241219,200500,48900,1600,1600,1600,1600,0
20241219,200400,48900,1600,1600,1600,1600,0
20241219,200300,48900,1600,1600,1600,1600,0
20241219,200200,48900,1600,1600,1600,1600,0
20241219,200100,48900,1600,1600,1600,1600,0
20241219,200000,48900,1600,1600,1600,1600,0
20241219,195900,48900,1600,1600,1600,1600,0
20241219,195800,48900,1600,1600,1600,1600,0
20241219,195700,48900,1600,1600,1600,1600,0
20241219,195600,48900,1600,1600,1600,1600,0
20241219,195500,48900,1600,1600,1600,1600,0
20241219,195400,48900,1600,1500,1600,1500,11
20241219,195300,48900,1600,1600,1600,1600,0
20241219,195200,48900,1600,1600,1600,1600,0
20241219,195100,48900,1600,1600,1600,1600,0
20241219,195000,48900,1600,1600,1600,1600,0
20241219,194900,48900,1600,1600,1600,1600,0
20241219,194800,48900,1600,1600,1600,1600,0
20241219,194700,48900,1600,1600,1600,1600,0
20241219,194600,48900,1600,1600,1600,1600,0
20241219,194500,48900,1600,1600,1600,1600,0
20241219,194400,48900,1600,1600,1600,1600,0
20241219,194300,48900,1600,1600,1600,1600,0
20241219,194200,48900,1600,1600,1600,1600,0
20241219,194100,48900,1600,1600,1600,1600,0
20241219,194000,48900,1600,1600,1600,1600,0
20241219,193900,48900,1600,1600,1600,1600,0
20241219,193800,48900,1600,1600,1600,1600,0
20241219,193700,48900,1600,1600,1600,1600,0
20241219,193600,48900,1600,1600,1600,1600,0
20241219,193500,48900,1600,1600,1600,1600,0
20241219,193400,48900,1600,1600,1600,1600,0
20241219,193300,48900,1600,1600,1600,1600,0
20241219,193200,48900,1600,1600,1600,1600,0
20241219,193100,48900,1600,1600,1600,1600,0
20241219,193000,48900,1600,1600,1600,1600,0
20241219,192900,48900,1600,1600,1600,1600,0
20241219,192800,48900,1600,1600,1600,1600,0
20241219,192700,48900,1600,1600,1600,1600,0
20241219,192600,48900,1600,1600,1600,1600,0
20241219,192500,48900,1600,1600,1600,1600,0
20241219,192400,48900,1600,1500,1600,1500,11
20241219,192300,48900,1600,1600,1600,1600,0
20241219,192200,48900,1600,1600,1600,1600,0
20241219,192100,48900,1600,1600,1600,1600,0
20241219,192000,48900,1600,1600,1600,1600,0
20241219,191900,48900,1600,1600,1600,1600,0
20241219,191800,48900,1600,1600,1600,1600,0
20241219,191700,48900,1600,1600,1600,1600,0
20241219,191600,48900,1600,1600,1600,1600,0
20241219,191500,48900,1600,1600,1600,1600,0
20241219,191400,48900,1600,1600,1600,1600,0
20241219,191300,48900,1600,1600,1600,1600,0
20241219,191200,48900,1600,1600,1600,1600,0
20241219,191100,48900,1600,1600,1600,1600,0
20241219,191000,48900,1600,1600,1600,1600,0
20241219,190900,48900,1600,1600,1600,1600,0
20241219,190800,48900,1600,1600,1600,1600,0
20241219,190700,48900,1600,1600,1600,1600,0
20241219,190600,48900,1600,1600,1600,1600,0
20241219,190500,48900,1600,1600,1600,1600,0
20241219,190400,48900,1600,1600,1600,1600,0
20241219,190300,48900,1600,1600,1600,1600,0
20241219,190200,48900,1600,1600,1600,1600,0
20241219,190100,48900,1600,1600,1600,1600,0
20241219,190000,48900,1600,1600,1600,1600,0
20241219,185900,48900,1600,1600,1600,1600,0
20241219,185800,48900,1600,1600,1600,1600,0
20241219,185700,48900,1600,1600,1600,1600,0
20241219,185600,48900,1600,1600,1600,1600,0
20241219,185500,48900,1600,1600,1600,1600,0
20241219,185400,48900,1600,1500,1600,1500,11
20241219,185300,48900,1600,1600,1600,1600,0
20241219,185200,48900,1600,1600,1600,1600,0
20241219,185100,48900,1600,1600,1600,1600,0
20241219,185000,48900,1600,1600,1600,1600,0
20241219,184900,48900,1600,1600,1600,1600,0
20241219,184800,48900,1600,1600,1600,1600,0
20241219,184700,48900,1600,1600,1600,1600,0
20241219,184600,48900,1600,1600,1600,1600,0
20241219,184500,48900,1600,1600,1600,1600,0
20241219,184400,48900,1600,1600,1600,1600,0
20241219,184300,48900,1600,1600,1600,1600,0
20241219,184200,48900,1600,1600,1600,1600,0
20241219,184100,48900,1600,1600,1600,1600,0
20241219,184000,48900,1600,1600,1600,1600,0
20241219,183900,48900,1600,1600,1600,1600,0
20241219,183800,48900,1600,1600,1600,1600,0
20241219,183700,48900,1600,1600,1600,1600,0
20241219,183600,48900,1600,1600,1600,1600,0
20241219,183500,48900,1600,1600,1600,1600,0
20241219,183400,48900,1600,1600,1600,1600,0
20241219,183300,48900,1600,1600,1600,1600,0
20241219,183200,48900,1600,1600,1600,1600,0
20241219,183100,48900,1600,1600,1600,1600,0
20241219,183000,48900,1600,1600,1600,1600,0
20241219,182900,48900,1600,1600,1600,1600,0
20241219,182800,48900,1600,1600,1600,1600,0
20241219,182700,48900,1600,1600,1600,1600,0
20241219,182600,48900,1600,1600,1600,1600,0
20241219,182500,48900,1600,1600,1600,1600,0
20241219,182400,48900,1600,1500,1600,1500,11
20241219,182300,48900,1600,1600,1600,1600,0
20241219,182200,48900,1600,1600,1600,1600,0
20241219,182100,48900,1600,1600,1600,1600,0
20241219,182000,48900,1600,1600,1600,1600,0
20241219,181900,48900,1600,1600,1600,1600,0
20241219,181800,48900,1600,1600,1600,1600,0
20241219,181700,48900,1600,1600,1600,1600,0
20241219,181600,48900,1600,1600,1600,1600,0
20241219,181500,48900,1600,1600,1600,1600,0
20241219,181400,48900,1600,1600,1600,1600,0
20241219,181300,48900,1600,1600,1600,1600,0
20241219,181200,48900,1600,1600,1600,1600,0
20241219,181100,48900,1600,1600,1600,1600,0
20241219,181000,48900,1600,1600,1600,1600,0
20241219,180900,48900,1600,1600,1600,1600,0
20241219,180800,48900,1600,1600,1600,1600,0
20241219,180700,48900,1600,1600,1600,1600,0
20241219,180600,48900,1600,1600,1600,1600,0
20241219,180500,48900,1600,1600,1600,1600,0
20241219,180400,48900,1600,1600,1600,1600,0
20241219,180300,48900,1600,1600,1600,1600,0
20241219,180200,48900,1600,1600,1600,1600,0
20241219,180100,48900,1600,1600,1600,1600,0
20241219,180000,48900,1600,1600,1600,1600,0
20241219,175900,48900,1600,1600,1600,1600,0
20241219,175800,48900,1600,1600,1600,1600,0
20241219,175700,48900,1600,1600,1600,1600,0
20241219,175600,48900,1600,1600,1600,1600,0
20241219,175500,48900,1600,1600,1600,1600,0
20241219,175400,48900,1600,1500,1600,1500,11
20241219,175300,48900,1600,1600,1600,1600,0
20241219,175200,48900,1600,1600,1600,1600,0
20241219,175100,48900,1600,1600,1600,1600,0
20241219,175000,48900,1600,1600,1600,1600,0
20241219,174900,48900,1600,1600,1600,1600,0
20241219,174800,48900,1600,1600,1600,1600,0
20241219,174700,48900,1600,1600,1600,1600,0
20241219,174600,48900,1600,1600,1600,1600,0
20241219,174500,48900,1600,1600,1600,1600,0
20241219,174400,48900,1600,1600,1600,1600,0
20241219,174300,48900,1600,1600,1600,1600,0
20241219,174200,48900,1600,1600,1600,1600,0
20241219,174100,48900,1600,1600,1600,1600,0
20241219,174000,48900,1600,1600,1600,1600,0
20241219,173900,48900,1600,1600,1600,1600,0
20241219,173800,48900,1600,1600,1600,1600,0
20241219,173700,48900,1600,1600,1600,1600,0
20241219,173600,48900,1600,1600,1600,1600,0
20241219,173500,48900,1600,1600,1600,1600,0
20241219,173400,48900,1600,1600,1600,1600,0
20241219,173300,48900,1600,1600,1600,1600,0
20241219,173200,48900,1600,1600,1600,1600,0
20241219,173100,48900,1600,1600,1600,1600,0
20241219,173000,48900,1600,1600,1600,1600,0
20241219,172900,48900,1600,1600,1600,1600,0
20241219,172800,48900,1600,1600,1600,1600,0
20241219,172700,48900,1600,1600,1600,1600,0
20241219,172600,48900,1600,1600,1600,1600,0
20241219,172500,48900,1600,1600,1600,1600,0
20241219,172400,48900,1600,1500,1600,1500,11
20241219,172300,48900,1600,1600,1600,1600,0
20241219,172200,48900,1600,1600,1600,1600,0
20241219,172100,48900,1600,1600,1600,1600,0
20241219,172000,48900,1600,1600,1600,1600,0
20241219,171900,48900,1600,1600,1600,1600,0
20241219,171800,48900,1600,1600,1600,1600,0
20241219,171700,48900,1600,1600,1600,1600,0
20241219,171600,48900,1600,1600,1600,1600,0
20241219,171500,48900,1600,1600,1600,1600,0
20241219,171400,48900,1600,1600,1600,1600,0
20241219,171300,48900,1600,1600,1600,1600,0
20241219,171200,48900,1600,1600,1600,1600,0
20241219,171100,48900,1600,1600,1600,1600,0
20241219,171000,48900,1600,1600,1600,1600,0
20241219,170900,48900,1600,1600,1600,1600,0
20241219,170800,48900,1600,1600,1600,1600,0
20241219,170700,48900,1600,1600,1600,1600,0
20241219,170600,48900,1600,1600,1600,1600,0
20241219,170500,48900,1600,1600,1600,1600,0
20241219,170400,48900,1600,1600,1600,1600,0
20241219,170300,48900,1600,1600,1600,1600,0
20241219,170200,48900,1600,1600,1600,1600,0
20241219,170100,48900,1600,1600,1600,1600,0
20241219,170000,48900,1600,1600,1600,1600,0
20241219,165900,48900,1600,1600,1600,1600,0
20241219,165800,48900,1600,1600,1600,1600,0
20241219,165700,48900,1600,1600,1600,1600,0
20241219,165600,48900,1600,1600,1600,1600,0
20241219,165500,48900,1600,1600,1600,1600,0
20241219,165400,48900,1600,1500,1600,1500,11
20241219,165300,48900,1600,1600,1600,1600,0
20241219,165200,48900,1600,1600,1600,1600,0
20241219,165100,48900,1600,1600,1600,1600,0
20241219,165000,48900,1600,1600,1600,1600,0
20241219,164900,48900,1600,1600,1600,1600,0
20241219,164800,48900,1600,1600,1600,1600,0
20241219,164700,48900,1600,1600,1600,1600,0
20241219,164600,48900,1600,1600,1600,1600,0
20241219,164500,48900,1600,1600,1600,1600,0
20241219,164400,48900,1600,1600,1600,1600,0
20241219,164300,48900,1600,1600,1600,1600,0
20241219,164200,48900,1600,1600,1600,1600,0
20241219,164100,48900,1600,1600,1600,1600,0
20241219,164000,48900,1600,1600,1600,1600,0
20241219,163900,48900,1600,1600,1600,1600,0
20241219,163800,48900,1600,1600,1600,1600,0
20241219,163700,48900,1600,1600,1600,1600,0
20241219,163600,48900,1600,1600,1600,1600,0
20241219,163500,48900,1600,1600,1600,1600,0
20241219,163400,48900,1600,1600,1600,1600,0
20241219,163300,48900,1600,1600,1600,1600,0
20241219,163200,48900,1600,1600,1600,1600,0
20241219,163100,48900,1600,1600,1600,1600,0
20241219,163000,48900,1600,1600,1600,1600,0
20241219,162900,48900,1600,1600,1600,1600,0
20241219,162800,48900,1600,1600,1600,1600,0
20241219,162700,48900,1600,1600,1600,1600,0
20241219,162600,48900,1600,1600,1600,1600,0
20241219,162500,48900,1600,1600,1600,1600,0
20241219,162400,48900,1600,1500,1600,1500,11
20241219,162300,48900,1600,1600,1600,1600,0
20241219,162200,48900,1600,1600,1600,1600,0
20241219,162100,48900,1600,1600,1600,1600,0
20241219,162000,48900,1600,1600,1600,1600,0
20241219,161900,48900,1600,1600,1600,1600,0
20241219,161800,48900,1600,1600,1600,1600,0
20241219,161700,48900,1600,1600,1600,1600,0
20241219,161600,48900,1600,1600,1600,1600,0
20241219,161500,48900,1600,1600,1600,1600,0
20241219,161400,48900,1600,1600,1600,1600,0
20241219,161300,48900,1600,1600,1600,1600,0
20241219,161200,48900,1600,1600,1600,1600,0
20241219,161100,48900,1600,1600,1600,1600,0
20241219,161000,48900,1600,1600,1600,1600,0
20241219,160900,48900,1600,1600,1600,1600,0
20241219,160800,48900,1600,1600,1600,1600,0
20241219,160700,48900,1600,1600,1600,1600,0
20241219,160600,48900,1600,1600,1600,1600,0
20241219,160500,48900,1600,1600,1600,1600,0
20241219,160400,48900,1600,1600,1600,1600,0
20241219,160300,48900,1600,1600,1600,1600,0
20241219,160200,48900,1600,1600,1600,1600,0
20241219,160100,48900,1600,1600,1600,1600,0
20241219,160000,48900,1600,1600,1600,1600,0
20241219,155900,48900,1600,1600,1600,1600,0
20241219,155800,48900,1600,1600,1600,1600,0
20241219,155700,48900,1600,1600,1600,1600,0
20241219,155600,48900,1600,1600,1600,1600,0
20241219,155500,48900,1600,1600,1600,1600,0
20241219,155400,48900,1600,1500,1600,1500,11
20241219,155300,48900,1600,1600,1600,1600,0
20241219,155200,48900,1600,1600,1600,1600,0
20241219,155100,48900,1600,1600,1600,1600,0
20241219,155000,48900,1600,1600,1600,1600,0
20241219,154900,48900,1600,1600,1600,1600,0
20241219,154800,48900,1600,1600,1600,1600,0
20241219,154700,48900,1600,1600,1600,1600,0
20241219,154600,48900,1600,1600,1600,1600,0
20241219,154500,48900,1600,1600,1600,1600,0
20241219,154400,48900,1600,1600,1600,1600,0
20241219,154300,48900,1600,1600,1600,1600,0
20241219,154200,48900,1600,1600,1600,1600,0
20241219,154100,48900,1600,1600,1600,1600,0
20241219,154000,48900,1600,1600,1600,1600,0
20241219,153900,48900,1600,1600,1600,1600,0
20241219,153800,48900,1600,1600,1600,1600,0
20241219,153700,48900,1600,1600,1600,1600,0
20241219,153600,48900,1600,1600,1600,1600,0
20241219,153500,48900,1600,1600,1600,1600,0
20241219,153400,48900,1600,1600,1600,1600,0
20241219,153300,48900,1600,1600,1600,1600,0
20241219,153200,48900,1600,1600,1600,1600,0
20241219,153100,48900,1600,1600,1600,1600,0
20241219,153000,48900,1600,1600,1600,1600,0
20241219,152900,48900,1600,1600,1600,1600,0
20241219,152800,48900,1600,1600,1600,1600,0
20241219,152700,48900,1600,1600,1600,1600,0
20241219,152600,48900,1600,1600,1600,1600,0
20241219,152500,48900,1600,1600,1600,1600,0
20241219,152400,48900,1600,1600,1600,1600,0
20241219,152300,48900,1600,1600,1600,1600,0
20241219,152200,48900,1600,1600,1600,1600,0
20241219,152100,48900,1600,1600,1600,1600,0
20241219,152000,48900,1600,1600,1600,1600,0
20241219,151900,48900,1600,1600,1600,1600,0
20241219,151800,48900,1600,1600,1600,1600,0
20241219,151700,48900,1600,1600,1600,1600,0
20241219,151600,48900,1600,1600,1600,1600,0
20241219,151500,48900,1600,1600,1600,1600,0
20241219,151400,48900,1600,1600,1600,1600,0
20241219,151300,48900,1600,1600,1600,1600,0
20241219,151200,48900,1600,1600,1600,1600,0
20241219,151100,48900,1600,1600,1600,1600,0
20241219,151000,48900,1600,1600,1600,1600,0
20241219,150900,48900,1600,1600,1600,1600,0
20241219,150800,48900,1600,1600,1600,1600,0
20241219,150700,48900,1600,1600,1600,1600,0
20241219,150600,48900,1600,1600,1600,1600,0
20241219,150500,48900,1600,1600,1600,1600,0
20241219,150400,48900,1600,1600,1600,1600,0
20241219,150300,48900,1600,1600,1600,1600,0
20241219,150200,48900,1600,1600,1600,1600,0
20241219,150100,48900,1600,1600,1600,1600,0
20241219,150000,48900,1600,1600,1600,1600,0
20241219,145900,48900,1600,1600,1600,1600,0
20241219,145800,48900,1600,1600,1600,1600,0
20241219,145700,48900,1600,1600,1600,1600,0
20241219,145600,48900,1600,1600,1600,1600,0
20241219,145500,48900,1600,1600,1600,1600,0
20241219,145400,48900,1600,1600,1600,1600,0
20241219,145300,48900,1600,1600,1600,1600,0
20241219,145200,48900,1600,1600,1600,1600,0
20241219,145100,48900,1600,1600,1600,1600,0
20241219,145000,48900,1600,1600,1600,1600,0
20241219,144900,48900,1600,1600,1600,1600,0
20241219,144800,48900,1600,1600,1600,1600,0
20241219,144700,48900,1600,1600,1600,1600,0
20241219,144600,48900,1600,1600,1600,1600,0
20241219,144500,48900,1600,1600,1600,1600,0
20241219,144400,48900,1600,1600,1600,1600,0
20241219,144300,48900,1600,1600,1600,1600,0
20241219,144200,48900,1600,1600,1600,1600,0
20241219,144100,48900,1600,1600,1600,1600,0
20241219,144000,48900,1600,1600,1600,1600,0
20241219,143900,48900,1600,1600,1600,1600,0
20241219,143800,48900,1600,1600,1600,1600,0
20241219,143700,48900,1600,1600,1600,1600,0
20241219,143600,48900,1600,1600,1600,1600,0
20241219,143500,48900,1600,1600,1600,1600,0
20241219,143400,48900,1600,1600,1600,1600,0
20241219,143300,48900,1600,1600,1600,1600,0
20241219,143200,48900,1600,1600,1600,1600,0
20241219,143100,48900,1600,1600,1600,1600,0
20241219,143000,48900,1600,1600,1600,1600,0
20241219,142900,48900,1600,1600,1600,1600,0
20241219,142800,48900,1600,1600,1600,1600,0
20241219,142700,48900,1600,1600,1600,1600,0
20241219,142600,48900,1600,1600,1600,1600,0
20241219,142500,48900,1600,1600,1600,1600,0
20241219,142400,48900,1600,1600,1600,1600,0
20241219,142300,48900,1600,1600,1600,1600,0
20241219,142200,48900,1600,1600,1600,1600,0
20241219,142100,48900,1600,1600,1600,1600,0
20241219,142000,48900,1600,1600,1600,1600,0
20241219,141900,48900,1600,1600,1600,1600,0
20241219,141800,48900,1600,1600,1600,1600,0
20241219,141700,48900,1600,1600,1600,1600,0
20241219,141600,48900,1600,1600,1600,1600,0
20241219,141500,48900,1600,1600,1600,1600,0
20241219,141400,48900,1600,1600,1600,1600,0
20241219,141300,48900,1600,1600,1600,1600,0
20241219,141200,48900,1600,1600,1600,1600,0
20241219,141100,48900,1600,1600,1600,1600,0
20241219,141000,48900,1600,1600,1600,1600,0
20241219,140900,48900,1600,1600,1600,1600,0
20241219,140800,48900,1600,1600,1600,1600,0
20241219,140700,48900,1600,1600,1600,1600,0
20241219,140600,48900,1600,1600,1600,1600,0
20241219,140500,48900,1600,1600,1600,1600,0
20241219,140400,48900,1600,1600,1600,1600,0
20241219,140300,48900,1600,1600,1600,1600,0
20241219,140200,48900,1600,1600,1600,1600,0
20241219,140100,48900,1600,1600,1600,1600,0
20241219,140000,48900,1600,1600,1600,1600,0
20241219,135900,48900,1600,1600,1600,1600,0
20241219,135800,48900,1600,1600,1600,1600,0
20241219,135700,48900,1600,1600,1600,1600,0
20241219,135600,48900,1600,1600,1600,1600,0
20241219,135500,48900,1600,1600,1600,1600,0
20241219,135400,48900,1600,1600,1600,1600,0
20241219,135300,48900,1600,1600,1600,1600,0
20241219,135200,48900,1600,1600,1600,1600,0
20241219,135100,48900,1600,1600,1600,1600,0
20241219,135000,48900,1600,1600,1600,1600,0
20241219,134900,48900,1600,1600,1600,1600,0
20241219,134800,48900,1600,1600,1600,1600,0
20241219,134700,48900,1600,1600,1600,1600,0
20241219,134600,48900,1600,1600,1600,1600,0
20241219,134500,48900,1600,1600,1600,1600,0
20241219,134400,48900,1600,1600,1600,1600,0
20241219,134300,48900,1600,1600,1600,1600,0
20241219,134200,48900,1600,1600,1600,1600,0
20241219,134100,48900,1600,1600,1600,1600,0
20241219,134000,48900,1600,1600,1600,1600,0
20241219,133900,48900,1600,1600,1600,1600,0
20241219,133800,48900,1600,1600,1600,1600,0
20241219,133700,48900,1600,1600,1600,1600,0
20241219,133600,48900,1600,1600,1600,1600,0
20241219,133500,48900,1600,1600,1600,1600,0
20241219,133400,48900,1600,1600,1600,1600,0
20241219,133300,48900,1600,1600,1600,1600,0
20241219,133200,48900,1600,1600,1600,1600,0
20241219,133100,48900,1600,1600,1600,1600,0
20241219,133000,48900,1600,1600,1600,1600,0
20241219,132900,48900,1600,1600,1600,1600,0
20241219,132800,48900,1600,1600,1600,1600,0
20241219,132700,48900,1600,1600,1600,1600,0
20241219,132600,48900,1600,1600,1600,1600,0
20241219,132500,48900,1600,1600,1600,1600,0
20241219,132400,48900,1600,1600,1600,1600,0
20241219,132300,48900,1600,1600,1600,1600,0
20241219,132200,48900,1600,1600,1600,1600,0
20241219,132100,48900,1600,1600,1600,1600,0
20241219,132000,48900,1600,1600,1600,1600,0
20241219,131900,48900,1600,1600,1600,1600,0
20241219,131800,48900,1600,1600,1600,1600,0
20241219,131700,48900,1600,1600,1600,1600,0
20241219,131600,48900,1600,1600,1600,1600,0
20241219,131500,48900,1600,1600,1600,1600,0
20241219,131400,48900,1600,1600,1600,1600,0
20241219,131300,48900,1600,1600,1600,1600,0
20241219,131200,48900,1600,1600,1600,1600,0
20241219,131100,48900,1600,1600,1600,1600,0
20241219,131000,48900,1600,1600,1600,1600,0
20241219,130900,48900,1600,1600,1600,1600,0
20241219,130800,48900,1600,1600,1600,1600,0
20241219,130700,48900,1600,1600,1600,1600,0
20241219,130600,48900,1600,1600,1600,1600,0
20241219,130500,48900,1600,1600,1600,1600,0
20241219,130400,48900,1600,1600,1600,1600,0
20241219,130300,48900,1600,1600,1600,1600,0
20241219,130200,48900,1600,1600,1600,1600,0
20241219,130100,48900,1600,1600,1600,1600,0
20241219,130000,48900,1600,1600,1600,1600,0
20241219,125900,48900,1600,1600,1600,1600,0
20241219,125800,48900,1600,1600,1600,1600,0
20241219,125700,48900,1600,1600,1600,1600,0
20241219,125600,48900,1600,1600,1600,1600,0
20241219,125500,48900,1600,1600,1600,1600,0
20241219,125400,48900,1600,1600,1600,1600,0
20241219,125300,48900,1600,1600,1600,1600,0
20241219,125200,48900,1600,1600,1600,1600,0
20241219,125100,48900,1600,1600,1600,1600,0
20241219,125000,48900,1600,1600,1600,1600,0
20241219,124900,48900,1600,1600,1600,1600,0
20241219,124800,48900,1600,1600,1600,1600,0
20241219,124700,48900,1600,1600,1600,1600,0
20241219,124600,48900,1600,1600,1600,1600,0
20241219,124500,48900,1600,1600,1600,1600,0
20241219,124400,48900,1600,1600,1600,1600,0
20241219,124300,48900,1600,1600,1600,1600,0
20241219,124200,48900,1600,1600,1600,1600,0
20241219,124100,48900,1600,1600,1600,1600,0
20241219,124000,48900,1600,1500,1600,1500,11
20241219,123900,32300,1400,1400,1400,1400,0
20241219,123800,32300,1400,1400,1400,1400,0
20241219,123700,32300,1400,1400,1400,1400,0
20241219,123600,32300,1400,1400,1400,1400,0
20241219,123500,32300,1400,1400,1400,1400,0
20241219,123400,32300,1400,1400,1400,1400,0
20241219,123300,32300,1400,1400,1400,1400,0
20241219,123200,32300,1400,1400,1400,1400,0
20241219,123100,32300,1400,1400,1400,1400,0
20241219,123000,32300,1400,1400,1400,1400,0
20241219,122900,32300,1400,1400,1400,1400,0
20241219,122800,32300,1400,1400,1400,1400,0
20241219,122700,32300,1400,1400,1400,1400,0
20241219,122600,32300,1400,1400,1400,1400,0
20241219,122500,32300,1400,1400,1400,1400,0
20241219,122400,32300,1400,1400,1400,1400,0
20241219,122300,32300,1400,1400,1400,1400,0
20241219,122200,32300,1400,1400,1400,1400,0
20241219,122100,32300,1400,1400,1400,1400,0
20241219,122000,32300,1400,1400,1400,1400,0
20241219,121900,32300,1400,1400,1400,1400,0
20241219,121800,32300,1400,1400,1400,1400,0
20241219,121700,32300,1400,1400,1400,1400,0
20241219,121600,32300,1400,1400,1400,1400,0
20241219,121500,32300,1400,1400,1400,1400,0
20241219,121400,32300,1400,1400,1400,1400,0
20241219,121300,32300,1400,1400,1400,1400,0
20241219,121200,32300,1400,1400,1400,1400,0
20241219,121100,32300,1400,1400,1400,1400,0
20241219,121000,32300,1400,1400,1400,1400,0
20241219,120900,32300,1400,1400,1400,1400,0
20241219,120800,32300,1400,1400,1400,1400,0
20241219,120700,32300,1400,1400,1400,1400,0
20241219,120600,32300,1400,1400,1400,1400,0
20241219,120500,32300,1400,1400,1400,1400,0
20241219,120400,32300,1400,1400,1400,1400,0
20241219,120300,32300,1400,1400,1400,1400,0
20241219,120200,32300,1400,1400,1400,1400,0
20241219,120100,32300,1400,1400,1400,1400,0
20241219,120000,32300,1400,1400,1400,1400,0
20241219,115900,32300,1400,1400,1400,1400,0
20241219,115800,32300,1400,1400,1400,1400,0
20241219,115700,32300,1400,1400,1400,1400,0
20241219,115600,32300,1400,1400,1400,1400,0
20241219,115500,32300,1400,1400,1400,1400,0
20241219,115400,32300,1400,1400,1400,1400,0
20241219,115300,32300,1400,1400,1400,1400,0
20241219,115200,32300,1400,1400,1400,1400,0
20241219,115100,32300,1400,1400,1400,1400,0
20241219,115000,32300,1400,1400,1400,1400,0
20241219,114900,32300,1400,1400,1400,1400,0
20241219,114800,32300,1400,1400,1400,1400,0
20241219,114700,32300,1400,1400,1400,1400,0
20241219,114600,32300,1400,1400,1400,1400,0
20241219,114500,32300,1400,1400,1400,1400,0
20241219,114400,32300,1400,1400,1400,1400,0
20241219,114300,32300,1400,1400,1400,1400,0
20241219,114200,32300,1400,1400,1400,1400,0
20241219,114100,32300,1400,1400,1400,1400,0
20241219,114000,32300,1400,1400,1400,1400,0
20241219,113900,32300,1400,1400,1400,1400,0
20241219,113800,32300,1400,1400,1400,1400,0
20241219,113700,32300,1400,1400,1400,1400,0
20241219,113600,32300,1400,1400,1400,1400,0
20241219,113500,32300,1400,1400,1400,1400,0
20241219,113400,32300,1400,1400,1400,1400,0
20241219,113300,32300,1400,1400,1400,1400,0
20241219,113200,32300,1400,1400,1400,1400,0
20241219,113100,32300,1400,1400,1400,1400,0
20241219,113000,32300,1400,1400,1400,1400,0
20241219,112900,32300,1400,1400,1400,1400,10
20241219,112800,18300,1600,1600,1600,1600,0
20241219,112700,18300,1600,1600,1600,1600,0
20241219,112600,18300,1600,1600,1600,1600,0
20241219,112500,18300,1600,1600,1600,1600,0
20241219,112400,18300,1600,1600,1600,1600,0
20241219,112300,18300,1600,1600,1600,1600,0
20241219,112200,18300,1600,1600,1600,1600,0
20241219,112100,18300,1600,1600,1600,1600,0
20241219,112000,18300,1600,1600,1600,1600,0
20241219,111900,18300,1600,1600,1600,1600,0
20241219,111800,18300,1600,1600,1600,1600,0
20241219,111700,18300,1600,1600,1600,1600,0
20241219,111600,18300,1600,1600,1600,1600,0
20241219,111500,18300,1600,1600,1600,1600,0
20241219,111400,18300,1600,1600,1600,1600,0
20241219,111300,18300,1600,1600,1600,1600,0
20241219,111200,18300,1600,1600,1600,1600,0
20241219,111100,18300,1600,1600,1600,1600,0
20241219,111000,18300,1600,1600,1600,1600,0
20241219,110900,18300,1600,1600,1600,1600,0
20241219,110800,18300,1600,1600,1600,1600,0
20241219,110700,18300,1600,1600,1600,1600,0
20241219,110600,18300,1600,1600,1600,1600,0
20241219,110500,18300,1600,1600,1600,1600,0
20241219,110400,18300,1600,1600,1600,1600,0
20241219,110300,18300,1600,1600,1600,1600,0
20241219,110200,18300,1600,1600,1600,1600,0
20241219,110100,18300,1600,1600,1600,1600,0
20241219,110000,18300,1600,1600,1600,1600,0
20241219,105900,18300,1600,1600,1600,1600,0
20241219,105800,18300,1600,1600,1600,1600,0
20241219,105700,18300,1600,1600,1600,1600,0
20241219,105600,18300,1600,1600,1600,1600,0
20241219,105500,18300,1600,1600,1600,1600,0
20241219,105400,18300,1600,1600,1600,1600,0
20241219,105300,18300,1600,1600,1600,1600,0
20241219,105200,18300,1600,1600,1600,1600,0
20241219,105100,18300,1600,1600,1600,1600,0
20241219,105000,18300,1600,1600,1600,1600,0
20241219,104900,18300,1600,1600,1600,1600,0
20241219,104800,18300,1600,1600,1600,1600,0
20241219,104700,18300,1600,1600,1600,1600,0
20241219,104600,18300,1600,1600,1600,1600,0
20241219,104500,18300,1600,1600,1600,1600,0
20241219,104400,18300,1600,1600,1600,1600,0
20241219,104300,18300,1600,1600,1600,1600,0
20241219,104200,18300,1600,1600,1600,1600,0
20241219,104100,18300,1600,1600,1600,1600,0
20241219,104000,18300,1600,1600,1600,1600,0
20241219,103900,18300,1600,1600,1600,1600,0
20241219,103800,18300,1600,1600,1600,1600,0
20241219,103700,18300,1600,1600,1600,1600,0
20241219,103600,18300,1600,1600,1600,1600,0
20241219,103500,18300,1600,1600,1600,1600,0
20241219,103400,18300,1600,1600,1600,1600,0
20241219,103300,18300,1600,1600,1600,1600,0
20241219,103200,18300,1600,1600,1600,1600,0
20241219,103100,18300,1600,1600,1600,1600,0
20241219,103000,18300,1600,1600,1600,1600,0
20241219,102900,18300,1600,1600,1600,1600,0
20241219,102800,18300,1600,1600,1600,1600,0
20241219,102700,18300,1600,1600,1600,1600,0
20241219,102600,18300,1600,1600,1600,1600,0
20241219,102500,18300,1600,1600,1600,1600,0
20241219,102400,18300,1600,1600,1600,1600,0
20241219,102300,18300,1600,1600,1600,1600,0
20241219,102200,18300,1600,1600,1600,1600,0
20241219,102100,18300,1600,1600,1600,1600,0
20241219,102000,18300,1600,1600,1600,1600,0
20241219,101900,18300,1600,1600,1600,1600,0
20241219,101800,18300,1600,1600,1600,1600,0
20241219,101700,18300,1600,1600,1600,1600,0
20241219,101600,18300,1600,1600,1600,1600,0
20241219,101500,18300,1600,1600,1600,1600,0
20241219,101400,18300,1600,1600,1600,1600,0
20241219,101300,18300,1600,1600,1600,1600,0
20241219,101200,18300,1600,1600,1600,1600,0
20241219,101100,18300,1600,1600,1600,1600,0
20241219,101000,18300,1600,1600,1600,1600,1
20241219,100900,16700,1700,1700,1700,1700,0
20241219,100800,16700,1700,1700,1700,1700,0
20241219,100700,16700,1700,1700,1700,1700,0
20241219,100600,16700,1700,1700,1700,1700,0
20241219,100500,16700,1700,1700,1700,1700,0
20241219,100400,16700,1700,1700,1700,1700,0
20241219,100300,16700,1700,1700,1700,1700,0
20241219,100200,16700,1700,1700,1700,1700,0
20241219,100100,16700,1700,1700,1700,1700,0
20241219,100000,16700,1700,1700,1700,1700,0
20241219,095900,16700,1700,1700,1700,1700,0
20241219,095800,16700,1700,1700,1700,1700,0
20241219,095700,16700,1700,1700,1700,1700,0
20241219,095600,16700,1700,1700,1700,1700,0
20241219,095500,16700,1700,1700,1700,1700,0
20241219,095400,16700,1700,1700,1700,1700,0
20241219,095300,16700,1700,1700,1700,1700,0
20241219,095200,16700,1700,1700,1700,1700,0
20241219,095100,16700,1700,1700,1700,1700,0
20241219,095000,16700,1700,1700,1700,1700,0
20241219,094900,16700,1700,1700,1700,1700,0
20241219,094800,16700,1700,1700,1700,1700,0
20241219,094700,16700,1700,1700,1700,1700,0
20241219,094600,16700,1700,1700,1700,1700,0
20241219,094500,16700,1700,1700,1700,1700,0
20241219,094400,16700,1700,1700,1700,1700,0
20241219,094300,16700,1700,1700,1700,1700,0
20241219,094200,16700,1700,1700,1700,1700,0
20241219,094100,16700,1700,1700,1700,1700,0
20241219,094000,16700,1700,1700,1700,1700,0
20241219,093900,16700,1700,1700,1700,1700,0
20241219,093800,16700,1700,1700,1700,1700,0
20241219,093700,16700,1700,1700,1700,1700,0
20241219,093600,16700,1700,1700,1700,1700,0
20241219,093500,16700,1700,1700,1700,1700,0
20241219,093400,16700,1700,1700,1700,1700,0
20241219,093300,16700,1700,1700,1700,1700,0
20241219,093200,16700,1700,1700,1700,1700,0
20241219,093100,16700,1700,1700,1700,1700,0
20241219,093000,16700,1700,1700,1700,1700,0
20241219,092900,16700,1700,1700,1700,1700,0
20241219,092800,16700,1700,1700,1700,1700,0
20241219,092700,16700,1700,1700,1700,1700,0
20241219,092600,16700,1700,1700,1700,1700,0
20241219,092500,16700,1700,1700,1700,1700,0
20241219,092400,16700,1700,1700,1700,1700,0
20241219,092300,16700,1700,1700,1700,1700,0
20241219,092200,16700,1700,1700,1700,1700,0
20241219,092100,16700,1700,1700,1700,1700,0
20241219,092000,16700,1700,1700,1700,1700,0
20241219,091900,16700,1700,1700,1700,1700,0
20241219,091800,16700,1700,1700,1700,1700,0
20241219,091700,16700,1700,1700,1700,1700,0
20241219,091600,16700,1700,1700,1700,1700,0
20241219,091500,16700,1700,1700,1700,1700,0
20241219,091400,16700,1700,1700,1700,1700,0
20241219,091300,16700,1700,1700,1700,1700,0
20241219,091200,16700,1700,1500,1700,1500,11
20241219,091100,0,1598,1598,1598,1598,0
20241219,091000,0,1598,1598,1598,1598,0
20241219,090900,0,1598,1598,1598,1598,0
20241219,090800,0,1598,1598,1598,1598,0
20241219,090700,0,1598,1598,1598,1598,0
20241219,090600,0,1598,1598,1598,1598,0
20241219,090500,0,1598,1598,1598,1598,0
20241219,090400,0,1598,1598,1598,1598,0
20241219,090300,0,1598,1598,1598,1598,0
20241219,090200,0,1598,1598,1598,1598,0
20241219,090100,0,1598,1598,1598,1598,0
20241219,090000,0,1598,1598,1598,1598,0