KissMeData/141020/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201900,0,3735,3735,3735,3735,0
20231214,201800,0,3735,3735,3735,3735,0
20231214,201700,0,3735,3735,3735,3735,0
20231214,201600,0,3735,3735,3735,3735,0
20231214,201500,0,3735,3735,3735,3735,0
20231214,201400,0,3735,3735,3735,3735,0
20231214,201300,0,3735,3735,3735,3735,0
20231214,201200,0,3735,3735,3735,3735,0
20231214,201100,0,3735,3735,3735,3735,0
20231214,201000,0,3735,3735,3735,3735,0
20231214,200900,0,3735,3735,3735,3735,0
20231214,200800,0,3735,3735,3735,3735,0
20231214,200700,0,3735,3735,3735,3735,0
20231214,200600,0,3735,3735,3735,3735,0
20231214,200500,0,3735,3735,3735,3735,0
20231214,200400,0,3735,3735,3735,3735,0
20231214,200300,0,3735,3735,3735,3735,0
20231214,200200,0,3735,3735,3735,3735,0
20231214,200100,0,3735,3735,3735,3735,0
20231214,200000,0,3735,3735,3735,3735,0
20231214,195900,0,3735,3735,3735,3735,0
20231214,195800,0,3735,3735,3735,3735,0
20231214,195700,0,3735,3735,3735,3735,0
20231214,195600,0,3735,3735,3735,3735,0
20231214,195500,0,3735,3735,3735,3735,0
20231214,195400,0,3735,3735,3735,3735,0
20231214,195300,0,3735,3735,3735,3735,0
20231214,195200,0,3735,3735,3735,3735,0
20231214,195100,0,3735,3735,3735,3735,0
20231214,195000,0,3735,3735,3735,3735,0
20231214,194900,0,3735,3735,3735,3735,0
20231214,194800,0,3735,3735,3735,3735,0
20231214,194700,0,3735,3735,3735,3735,0
20231214,194600,0,3735,3735,3735,3735,0
20231214,194500,0,3735,3735,3735,3735,0
20231214,194400,0,3735,3735,3735,3735,0
20231214,194300,0,3735,3735,3735,3735,0
20231214,194200,0,3735,3735,3735,3735,0
20231214,194100,0,3735,3735,3735,3735,0
20231214,194000,0,3735,3735,3735,3735,0
20231214,193900,0,3735,3735,3735,3735,0
20231214,193800,0,3735,3735,3735,3735,0
20231214,193700,0,3735,3735,3735,3735,0
20231214,193600,0,3735,3735,3735,3735,0
20231214,193500,0,3735,3735,3735,3735,0
20231214,193400,0,3735,3735,3735,3735,0
20231214,193300,0,3735,3735,3735,3735,0
20231214,193200,0,3735,3735,3735,3735,0
20231214,193100,0,3735,3735,3735,3735,0
20231214,193000,0,3735,3735,3735,3735,0
20231214,192900,0,3735,3735,3735,3735,0
20231214,192800,0,3735,3735,3735,3735,0
20231214,192700,0,3735,3735,3735,3735,0
20231214,192600,0,3735,3735,3735,3735,0
20231214,192500,0,3735,3735,3735,3735,0
20231214,192400,0,3735,3735,3735,3735,0
20231214,192300,0,3735,3735,3735,3735,0
20231214,192200,0,3735,3735,3735,3735,0
20231214,192100,0,3735,3735,3735,3735,0
20231214,192000,0,3735,3735,3735,3735,0
20231214,191900,0,3735,3735,3735,3735,0
20231214,191800,0,3735,3735,3735,3735,0
20231214,191700,0,3735,3735,3735,3735,0
20231214,191600,0,3735,3735,3735,3735,0
20231214,191500,0,3735,3735,3735,3735,0
20231214,191400,0,3735,3735,3735,3735,0
20231214,191300,0,3735,3735,3735,3735,0
20231214,191200,0,3735,3735,3735,3735,0
20231214,191100,0,3735,3735,3735,3735,0
20231214,191000,0,3735,3735,3735,3735,0
20231214,190900,0,3735,3735,3735,3735,0
20231214,190800,0,3735,3735,3735,3735,0
20231214,190700,0,3735,3735,3735,3735,0
20231214,190600,0,3735,3735,3735,3735,0
20231214,190500,0,3735,3735,3735,3735,0
20231214,190400,0,3735,3735,3735,3735,0
20231214,190300,0,3735,3735,3735,3735,0
20231214,190200,0,3735,3735,3735,3735,0
20231214,190100,0,3735,3735,3735,3735,0
20231214,190000,0,3735,3735,3735,3735,0
20231214,185900,0,3735,3735,3735,3735,0
20231214,185800,0,3735,3735,3735,3735,0
20231214,185700,0,3735,3735,3735,3735,0
20231214,185600,0,3735,3735,3735,3735,0
20231214,185500,0,3735,3735,3735,3735,0
20231214,185400,0,3735,3735,3735,3735,0
20231214,185300,0,3735,3735,3735,3735,0
20231214,185200,0,3735,3735,3735,3735,0
20231214,185100,0,3735,3735,3735,3735,0
20231214,185000,0,3735,3735,3735,3735,0
20231214,184900,0,3735,3735,3735,3735,0
20231214,184800,0,3735,3735,3735,3735,0
20231214,184700,0,3735,3735,3735,3735,0
20231214,184600,0,3735,3735,3735,3735,0
20231214,184500,0,3735,3735,3735,3735,0
20231214,184400,0,3735,3735,3735,3735,0
20231214,184300,0,3735,3735,3735,3735,0
20231214,184200,0,3735,3735,3735,3735,0
20231214,184100,0,3735,3735,3735,3735,0
20231214,184000,0,3735,3735,3735,3735,0
20231214,183900,0,3735,3735,3735,3735,0
20231214,183800,0,3735,3735,3735,3735,0
20231214,183700,0,3735,3735,3735,3735,0
20231214,183600,0,3735,3735,3735,3735,0
20231214,183500,0,3735,3735,3735,3735,0
20231214,183400,0,3735,3735,3735,3735,0
20231214,183300,0,3735,3735,3735,3735,0
20231214,183200,0,3735,3735,3735,3735,0
20231214,183100,0,3735,3735,3735,3735,0
20231214,183000,0,3735,3735,3735,3735,0
20231214,182900,0,3735,3735,3735,3735,0
20231214,182800,0,3735,3735,3735,3735,0
20231214,182700,0,3735,3735,3735,3735,0
20231214,182600,0,3735,3735,3735,3735,0
20231214,182500,0,3735,3735,3735,3735,0
20231214,182400,0,3735,3735,3735,3735,0
20231214,182300,0,3735,3735,3735,3735,0
20231214,182200,0,3735,3735,3735,3735,0
20231214,182100,0,3735,3735,3735,3735,0
20231214,182000,0,3735,3735,3735,3735,0
20231214,181900,0,3735,3735,3735,3735,0
20231214,181800,0,3735,3735,3735,3735,0
20231214,181700,0,3735,3735,3735,3735,0
20231214,181600,0,3735,3735,3735,3735,0
20231214,181500,0,3735,3735,3735,3735,0
20231214,181400,0,3735,3735,3735,3735,0
20231214,181300,0,3735,3735,3735,3735,0
20231214,181200,0,3735,3735,3735,3735,0
20231214,181100,0,3735,3735,3735,3735,0
20231214,181000,0,3735,3735,3735,3735,0
20231214,180900,0,3735,3735,3735,3735,0
20231214,180800,0,3735,3735,3735,3735,0
20231214,180700,0,3735,3735,3735,3735,0
20231214,180600,0,3735,3735,3735,3735,0
20231214,180500,0,3735,3735,3735,3735,0
20231214,180400,0,3735,3735,3735,3735,0
20231214,180300,0,3735,3735,3735,3735,0
20231214,180200,0,3735,3735,3735,3735,0
20231214,180100,0,3735,3735,3735,3735,0
20231214,180000,0,3735,3735,3735,3735,0
20231214,175900,0,3735,3735,3735,3735,0
20231214,175800,0,3735,3735,3735,3735,0
20231214,175700,0,3735,3735,3735,3735,0
20231214,175600,0,3735,3735,3735,3735,0
20231214,175500,0,3735,3735,3735,3735,0
20231214,175400,0,3735,3735,3735,3735,0
20231214,175300,0,3735,3735,3735,3735,0
20231214,175200,0,3735,3735,3735,3735,0
20231214,175100,0,3735,3735,3735,3735,0
20231214,175000,0,3735,3735,3735,3735,0
20231214,174900,0,3735,3735,3735,3735,0
20231214,174800,0,3735,3735,3735,3735,0
20231214,174700,0,3735,3735,3735,3735,0
20231214,174600,0,3735,3735,3735,3735,0
20231214,174500,0,3735,3735,3735,3735,0
20231214,174400,0,3735,3735,3735,3735,0
20231214,174300,0,3735,3735,3735,3735,0
20231214,174200,0,3735,3735,3735,3735,0
20231214,174100,0,3735,3735,3735,3735,0
20231214,174000,0,3735,3735,3735,3735,0
20231214,173900,0,3735,3735,3735,3735,0
20231214,173800,0,3735,3735,3735,3735,0
20231214,173700,0,3735,3735,3735,3735,0
20231214,173600,0,3735,3735,3735,3735,0
20231214,173500,0,3735,3735,3735,3735,0
20231214,173400,0,3735,3735,3735,3735,0
20231214,173300,0,3735,3735,3735,3735,0
20231214,173200,0,3735,3735,3735,3735,0
20231214,173100,0,3735,3735,3735,3735,0
20231214,173000,0,3735,3735,3735,3735,0
20231214,172900,0,3735,3735,3735,3735,0
20231214,172800,0,3735,3735,3735,3735,0
20231214,172700,0,3735,3735,3735,3735,0
20231214,172600,0,3735,3735,3735,3735,0
20231214,172500,0,3735,3735,3735,3735,0
20231214,172400,0,3735,3735,3735,3735,0
20231214,172300,0,3735,3735,3735,3735,0
20231214,172200,0,3735,3735,3735,3735,0
20231214,172100,0,3735,3735,3735,3735,0
20231214,172000,0,3735,3735,3735,3735,0
20231214,171900,0,3735,3735,3735,3735,0
20231214,171800,0,3735,3735,3735,3735,0
20231214,171700,0,3735,3735,3735,3735,0
20231214,171600,0,3735,3735,3735,3735,0
20231214,171500,0,3735,3735,3735,3735,0
20231214,171400,0,3735,3735,3735,3735,0
20231214,171300,0,3735,3735,3735,3735,0
20231214,171200,0,3735,3735,3735,3735,0
20231214,171100,0,3735,3735,3735,3735,0
20231214,171000,0,3735,3735,3735,3735,0
20231214,170900,0,3735,3735,3735,3735,0
20231214,170800,0,3735,3735,3735,3735,0
20231214,170700,0,3735,3735,3735,3735,0
20231214,170600,0,3735,3735,3735,3735,0
20231214,170500,0,3735,3735,3735,3735,0
20231214,170400,0,3735,3735,3735,3735,0
20231214,170300,0,3735,3735,3735,3735,0
20231214,170200,0,3735,3735,3735,3735,0
20231214,170100,0,3735,3735,3735,3735,0
20231214,170000,0,3735,3735,3735,3735,0
20231214,165900,0,3735,3735,3735,3735,0
20231214,165800,0,3735,3735,3735,3735,0
20231214,165700,0,3735,3735,3735,3735,0
20231214,165600,0,3735,3735,3735,3735,0
20231214,165500,0,3735,3735,3735,3735,0
20231214,165400,0,3735,3735,3735,3735,0
20231214,165300,0,3735,3735,3735,3735,0
20231214,165200,0,3735,3735,3735,3735,0
20231214,165100,0,3735,3735,3735,3735,0
20231214,165000,0,3735,3735,3735,3735,0
20231214,164900,0,3735,3735,3735,3735,0
20231214,164800,0,3735,3735,3735,3735,0
20231214,164700,0,3735,3735,3735,3735,0
20231214,164600,0,3735,3735,3735,3735,0
20231214,164500,0,3735,3735,3735,3735,0
20231214,164400,0,3735,3735,3735,3735,0
20231214,164300,0,3735,3735,3735,3735,0
20231214,164200,0,3735,3735,3735,3735,0
20231214,164100,0,3735,3735,3735,3735,0
20231214,164000,0,3735,3735,3735,3735,0
20231214,163900,0,3735,3735,3735,3735,0
20231214,163800,0,3735,3735,3735,3735,0
20231214,163700,0,3735,3735,3735,3735,0
20231214,163600,0,3735,3735,3735,3735,0
20231214,163500,0,3735,3735,3735,3735,0
20231214,163400,0,3735,3735,3735,3735,0
20231214,163300,0,3735,3735,3735,3735,0
20231214,163200,0,3735,3735,3735,3735,0
20231214,163100,0,3735,3735,3735,3735,0
20231214,163000,0,3735,3735,3735,3735,0
20231214,162900,0,3735,3735,3735,3735,0
20231214,162800,0,3735,3735,3735,3735,0
20231214,162700,0,3735,3735,3735,3735,0
20231214,162600,0,3735,3735,3735,3735,0
20231214,162500,0,3735,3735,3735,3735,0
20231214,162400,0,3735,3735,3735,3735,0
20231214,162300,0,3735,3735,3735,3735,0
20231214,162200,0,3735,3735,3735,3735,0
20231214,162100,0,3735,3735,3735,3735,0
20231214,162000,0,3735,3735,3735,3735,0
20231214,161900,0,3735,3735,3735,3735,0
20231214,161800,0,3735,3735,3735,3735,0
20231214,161700,0,3735,3735,3735,3735,0
20231214,161600,0,3735,3735,3735,3735,0
20231214,161500,0,3735,3735,3735,3735,0
20231214,161400,0,3735,3735,3735,3735,0
20231214,161300,0,3735,3735,3735,3735,0
20231214,161200,0,3735,3735,3735,3735,0
20231214,161100,0,3735,3735,3735,3735,0
20231214,161000,0,3735,3735,3735,3735,0
20231214,160900,0,3735,3735,3735,3735,0
20231214,160800,0,3735,3735,3735,3735,0
20231214,160700,0,3735,3735,3735,3735,0
20231214,160600,0,3735,3735,3735,3735,0
20231214,160500,0,3735,3735,3735,3735,0
20231214,160400,0,3735,3735,3735,3735,0
20231214,160300,0,3735,3735,3735,3735,0
20231214,160200,0,3735,3735,3735,3735,0
20231214,160100,0,3735,3735,3735,3735,0
20231214,160000,0,3735,3735,3735,3735,0
20231214,155900,0,3735,3735,3735,3735,0
20231214,155800,0,3735,3735,3735,3735,0
20231214,155700,0,3735,3735,3735,3735,0
20231214,155600,0,3735,3735,3735,3735,0
20231214,155500,0,3735,3735,3735,3735,0
20231214,155400,0,3735,3735,3735,3735,0
20231214,155300,0,3735,3735,3735,3735,0
20231214,155200,0,3735,3735,3735,3735,0
20231214,155100,0,3735,3735,3735,3735,0
20231214,155000,0,3735,3735,3735,3735,0
20231214,154900,0,3735,3735,3735,3735,0
20231214,154800,0,3735,3735,3735,3735,0
20231214,154700,0,3735,3735,3735,3735,0
20231214,154600,0,3735,3735,3735,3735,0
20231214,154500,0,3735,3735,3735,3735,0
20231214,154400,0,3735,3735,3735,3735,0
20231214,154300,0,3735,3735,3735,3735,0
20231214,154200,0,3735,3735,3735,3735,0
20231214,154100,0,3735,3735,3735,3735,0
20231214,154000,0,3735,3735,3735,3735,0
20231214,153900,0,3735,3735,3735,3735,0
20231214,153800,0,3735,3735,3735,3735,0
20231214,153700,0,3735,3735,3735,3735,0
20231214,153600,0,3735,3735,3735,3735,0
20231214,153500,0,3735,3735,3735,3735,0
20231214,153400,0,3735,3735,3735,3735,0
20231214,153300,0,3735,3735,3735,3735,0
20231214,153200,0,3735,3735,3735,3735,0
20231214,153100,0,3735,3735,3735,3735,0
20231214,153000,0,3735,3735,3735,3735,0
20231214,152900,0,3735,3735,3735,3735,0
20231214,152800,0,3735,3735,3735,3735,0
20231214,152700,0,3735,3735,3735,3735,0
20231214,152600,0,3735,3735,3735,3735,0
20231214,152500,0,3735,3735,3735,3735,0
20231214,152400,0,3735,3735,3735,3735,0
20231214,152300,0,3735,3735,3735,3735,0
20231214,152200,0,3735,3735,3735,3735,0
20231214,152100,0,3735,3735,3735,3735,0
20231214,152000,0,3735,3735,3735,3735,0
20231214,151900,0,3735,3735,3735,3735,0
20231214,151800,0,3735,3735,3735,3735,0
20231214,151700,0,3735,3735,3735,3735,0
20231214,151600,0,3735,3735,3735,3735,0
20231214,151500,0,3735,3735,3735,3735,0
20231214,151400,0,3735,3735,3735,3735,0
20231214,151300,0,3735,3735,3735,3735,0
20231214,151200,0,3735,3735,3735,3735,0
20231214,151100,0,3735,3735,3735,3735,0
20231214,151000,0,3735,3735,3735,3735,0
20231214,150900,0,3735,3735,3735,3735,0
20231214,150800,0,3735,3735,3735,3735,0
20231214,150700,0,3735,3735,3735,3735,0
20231214,150600,0,3735,3735,3735,3735,0
20231214,150500,0,3735,3735,3735,3735,0
20231214,150400,0,3735,3735,3735,3735,0
20231214,150300,0,3735,3735,3735,3735,0
20231214,150200,0,3735,3735,3735,3735,0
20231214,150100,0,3735,3735,3735,3735,0
20231214,150000,0,3735,3735,3735,3735,0
20231214,145900,0,3735,3735,3735,3735,0
20231214,145800,0,3735,3735,3735,3735,0
20231214,145700,0,3735,3735,3735,3735,0
20231214,145600,0,3735,3735,3735,3735,0
20231214,145500,0,3735,3735,3735,3735,0
20231214,145400,0,3735,3735,3735,3735,0
20231214,145300,0,3735,3735,3735,3735,0
20231214,145200,0,3735,3735,3735,3735,0
20231214,145100,0,3735,3735,3735,3735,0
20231214,145000,0,3735,3735,3735,3735,0
20231214,144900,0,3735,3735,3735,3735,0
20231214,144800,0,3735,3735,3735,3735,0
20231214,144700,0,3735,3735,3735,3735,0
20231214,144600,0,3735,3735,3735,3735,0
20231214,144500,0,3735,3735,3735,3735,0
20231214,144400,0,3735,3735,3735,3735,0
20231214,144300,0,3735,3735,3735,3735,0
20231214,144200,0,3735,3735,3735,3735,0
20231214,144100,0,3735,3735,3735,3735,0
20231214,144000,0,3735,3735,3735,3735,0
20231214,143900,0,3735,3735,3735,3735,0
20231214,143800,0,3735,3735,3735,3735,0
20231214,143700,0,3735,3735,3735,3735,0
20231214,143600,0,3735,3735,3735,3735,0
20231214,143500,0,3735,3735,3735,3735,0
20231214,143400,0,3735,3735,3735,3735,0
20231214,143300,0,3735,3735,3735,3735,0
20231214,143200,0,3735,3735,3735,3735,0
20231214,143100,0,3735,3735,3735,3735,0
20231214,143000,0,3735,3735,3735,3735,0
20231214,142900,0,3735,3735,3735,3735,0
20231214,142800,0,3735,3735,3735,3735,0
20231214,142700,0,3735,3735,3735,3735,0
20231214,142600,0,3735,3735,3735,3735,0
20231214,142500,0,3735,3735,3735,3735,0
20231214,142400,0,3735,3735,3735,3735,0
20231214,142300,0,3735,3735,3735,3735,0
20231214,142200,0,3735,3735,3735,3735,0
20231214,142100,0,3735,3735,3735,3735,0
20231214,142000,0,3735,3735,3735,3735,0
20231214,141900,0,3735,3735,3735,3735,0
20231214,141800,0,3735,3735,3735,3735,0
20231214,141700,0,3735,3735,3735,3735,0
20231214,141600,0,3735,3735,3735,3735,0
20231214,141500,0,3735,3735,3735,3735,0
20231214,141400,0,3735,3735,3735,3735,0
20231214,141300,0,3735,3735,3735,3735,0
20231214,141200,0,3735,3735,3735,3735,0
20231214,141100,0,3735,3735,3735,3735,0
20231214,141000,0,3735,3735,3735,3735,0
20231214,140900,0,3735,3735,3735,3735,0
20231214,140800,0,3735,3735,3735,3735,0
20231214,140700,0,3735,3735,3735,3735,0
20231214,140600,0,3735,3735,3735,3735,0
20231214,140500,0,3735,3735,3735,3735,0
20231214,140400,0,3735,3735,3735,3735,0
20231214,140300,0,3735,3735,3735,3735,0
20231214,140200,0,3735,3735,3735,3735,0
20231214,140100,0,3735,3735,3735,3735,0
20231214,140000,0,3735,3735,3735,3735,0
20231214,135900,0,3735,3735,3735,3735,0
20231214,135800,0,3735,3735,3735,3735,0
20231214,135700,0,3735,3735,3735,3735,0
20231214,135600,0,3735,3735,3735,3735,0
20231214,135500,0,3735,3735,3735,3735,0
20231214,135400,0,3735,3735,3735,3735,0
20231214,135300,0,3735,3735,3735,3735,0
20231214,135200,0,3735,3735,3735,3735,0
20231214,135100,0,3735,3735,3735,3735,0
20231214,135000,0,3735,3735,3735,3735,0
20231214,134900,0,3735,3735,3735,3735,0
20231214,134800,0,3735,3735,3735,3735,0
20231214,134700,0,3735,3735,3735,3735,0
20231214,134600,0,3735,3735,3735,3735,0
20231214,134500,0,3735,3735,3735,3735,0
20231214,134400,0,3735,3735,3735,3735,0
20231214,134300,0,3735,3735,3735,3735,0
20231214,134200,0,3735,3735,3735,3735,0
20231214,134100,0,3735,3735,3735,3735,0
20231214,134000,0,3735,3735,3735,3735,0
20231214,133900,0,3735,3735,3735,3735,0
20231214,133800,0,3735,3735,3735,3735,0
20231214,133700,0,3735,3735,3735,3735,0
20231214,133600,0,3735,3735,3735,3735,0
20231214,133500,0,3735,3735,3735,3735,0
20231214,133400,0,3735,3735,3735,3735,0
20231214,133300,0,3735,3735,3735,3735,0
20231214,133200,0,3735,3735,3735,3735,0
20231214,133100,0,3735,3735,3735,3735,0
20231214,133000,0,3735,3735,3735,3735,0
20231214,132900,0,3735,3735,3735,3735,0
20231214,132800,0,3735,3735,3735,3735,0
20231214,132700,0,3735,3735,3735,3735,0
20231214,132600,0,3735,3735,3735,3735,0
20231214,132500,0,3735,3735,3735,3735,0
20231214,132400,0,3735,3735,3735,3735,0
20231214,132300,0,3735,3735,3735,3735,0
20231214,132200,0,3735,3735,3735,3735,0
20231214,132100,0,3735,3735,3735,3735,0
20231214,132000,0,3735,3735,3735,3735,0
20231214,131900,0,3735,3735,3735,3735,0
20231214,131800,0,3735,3735,3735,3735,0
20231214,131700,0,3735,3735,3735,3735,0
20231214,131600,0,3735,3735,3735,3735,0
20231214,131500,0,3735,3735,3735,3735,0
20231214,131400,0,3735,3735,3735,3735,0
20231214,131300,0,3735,3735,3735,3735,0
20231214,131200,0,3735,3735,3735,3735,0
20231214,131100,0,3735,3735,3735,3735,0
20231214,131000,0,3735,3735,3735,3735,0
20231214,130900,0,3735,3735,3735,3735,0
20231214,130800,0,3735,3735,3735,3735,0
20231214,130700,0,3735,3735,3735,3735,0
20231214,130600,0,3735,3735,3735,3735,0
20231214,130500,0,3735,3735,3735,3735,0
20231214,130400,0,3735,3735,3735,3735,0
20231214,130300,0,3735,3735,3735,3735,0
20231214,130200,0,3735,3735,3735,3735,0
20231214,130100,0,3735,3735,3735,3735,0
20231214,130000,0,3735,3735,3735,3735,0
20231214,125900,0,3735,3735,3735,3735,0
20231214,125800,0,3735,3735,3735,3735,0
20231214,125700,0,3735,3735,3735,3735,0
20231214,125600,0,3735,3735,3735,3735,0
20231214,125500,0,3735,3735,3735,3735,0
20231214,125400,0,3735,3735,3735,3735,0
20231214,125300,0,3735,3735,3735,3735,0
20231214,125200,0,3735,3735,3735,3735,0
20231214,125100,0,3735,3735,3735,3735,0
20231214,125000,0,3735,3735,3735,3735,0
20231214,124900,0,3735,3735,3735,3735,0
20231214,124800,0,3735,3735,3735,3735,0
20231214,124700,0,3735,3735,3735,3735,0
20231214,124600,0,3735,3735,3735,3735,0
20231214,124500,0,3735,3735,3735,3735,0
20231214,124400,0,3735,3735,3735,3735,0
20231214,124300,0,3735,3735,3735,3735,0
20231214,124200,0,3735,3735,3735,3735,0
20231214,124100,0,3735,3735,3735,3735,0
20231214,124000,0,3735,3735,3735,3735,0
20231214,123900,0,3735,3735,3735,3735,0
20231214,123800,0,3735,3735,3735,3735,0
20231214,123700,0,3735,3735,3735,3735,0
20231214,123600,0,3735,3735,3735,3735,0
20231214,123500,0,3735,3735,3735,3735,0
20231214,123400,0,3735,3735,3735,3735,0
20231214,123300,0,3735,3735,3735,3735,0
20231214,123200,0,3735,3735,3735,3735,0
20231214,123100,0,3735,3735,3735,3735,0
20231214,123000,0,3735,3735,3735,3735,0
20231214,122900,0,3735,3735,3735,3735,0
20231214,122800,0,3735,3735,3735,3735,0
20231214,122700,0,3735,3735,3735,3735,0
20231214,122600,0,3735,3735,3735,3735,0
20231214,122500,0,3735,3735,3735,3735,0
20231214,122400,0,3735,3735,3735,3735,0
20231214,122300,0,3735,3735,3735,3735,0
20231214,122200,0,3735,3735,3735,3735,0
20231214,122100,0,3735,3735,3735,3735,0
20231214,122000,0,3735,3735,3735,3735,0
20231214,121900,0,3735,3735,3735,3735,0
20231214,121800,0,3735,3735,3735,3735,0
20231214,121700,0,3735,3735,3735,3735,0
20231214,121600,0,3735,3735,3735,3735,0
20231214,121500,0,3735,3735,3735,3735,0
20231214,121400,0,3735,3735,3735,3735,0
20231214,121300,0,3735,3735,3735,3735,0
20231214,121200,0,3735,3735,3735,3735,0
20231214,121100,0,3735,3735,3735,3735,0
20231214,121000,0,3735,3735,3735,3735,0
20231214,120900,0,3735,3735,3735,3735,0
20231214,120800,0,3735,3735,3735,3735,0
20231214,120700,0,3735,3735,3735,3735,0
20231214,120600,0,3735,3735,3735,3735,0
20231214,120500,0,3735,3735,3735,3735,0
20231214,120400,0,3735,3735,3735,3735,0
20231214,120300,0,3735,3735,3735,3735,0
20231214,120200,0,3735,3735,3735,3735,0
20231214,120100,0,3735,3735,3735,3735,0
20231214,120000,0,3735,3735,3735,3735,0
20231214,115900,0,3735,3735,3735,3735,0
20231214,115800,0,3735,3735,3735,3735,0
20231214,115700,0,3735,3735,3735,3735,0
20231214,115600,0,3735,3735,3735,3735,0
20231214,115500,0,3735,3735,3735,3735,0
20231214,115400,0,3735,3735,3735,3735,0
20231214,115300,0,3735,3735,3735,3735,0
20231214,115200,0,3735,3735,3735,3735,0
20231214,115100,0,3735,3735,3735,3735,0
20231214,115000,0,3735,3735,3735,3735,0
20231214,114900,0,3735,3735,3735,3735,0
20231214,114800,0,3735,3735,3735,3735,0
20231214,114700,0,3735,3735,3735,3735,0
20231214,114600,0,3735,3735,3735,3735,0
20231214,114500,0,3735,3735,3735,3735,0
20231214,114400,0,3735,3735,3735,3735,0
20231214,114300,0,3735,3735,3735,3735,0
20231214,114200,0,3735,3735,3735,3735,0
20231214,114100,0,3735,3735,3735,3735,0
20231214,114000,0,3735,3735,3735,3735,0
20231214,113900,0,3735,3735,3735,3735,0
20231214,113800,0,3735,3735,3735,3735,0
20231214,113700,0,3735,3735,3735,3735,0
20231214,113600,0,3735,3735,3735,3735,0
20231214,113500,0,3735,3735,3735,3735,0
20231214,113400,0,3735,3735,3735,3735,0
20231214,113300,0,3735,3735,3735,3735,0
20231214,113200,0,3735,3735,3735,3735,0
20231214,113100,0,3735,3735,3735,3735,0
20231214,113000,0,3735,3735,3735,3735,0
20231214,112900,0,3735,3735,3735,3735,0
20231214,112800,0,3735,3735,3735,3735,0
20231214,112700,0,3735,3735,3735,3735,0
20231214,112600,0,3735,3735,3735,3735,0
20231214,112500,0,3735,3735,3735,3735,0
20231214,112400,0,3735,3735,3735,3735,0
20231214,112300,0,3735,3735,3735,3735,0
20231214,112200,0,3735,3735,3735,3735,0
20231214,112100,0,3735,3735,3735,3735,0
20231214,112000,0,3735,3735,3735,3735,0
20231214,111900,0,3735,3735,3735,3735,0
20231214,111800,0,3735,3735,3735,3735,0
20231214,111700,0,3735,3735,3735,3735,0
20231214,111600,0,3735,3735,3735,3735,0
20231214,111500,0,3735,3735,3735,3735,0
20231214,111400,0,3735,3735,3735,3735,0
20231214,111300,0,3735,3735,3735,3735,0
20231214,111200,0,3735,3735,3735,3735,0
20231214,111100,0,3735,3735,3735,3735,0
20231214,111000,0,3735,3735,3735,3735,0
20231214,110900,0,3735,3735,3735,3735,0
20231214,110800,0,3735,3735,3735,3735,0
20231214,110700,0,3735,3735,3735,3735,0
20231214,110600,0,3735,3735,3735,3735,0
20231214,110500,0,3735,3735,3735,3735,0
20231214,110400,0,3735,3735,3735,3735,0
20231214,110300,0,3735,3735,3735,3735,0
20231214,110200,0,3735,3735,3735,3735,0
20231214,110100,0,3735,3735,3735,3735,0
20231214,110000,0,3735,3735,3735,3735,0
20231214,105900,0,3735,3735,3735,3735,0
20231214,105800,0,3735,3735,3735,3735,0
20231214,105700,0,3735,3735,3735,3735,0
20231214,105600,0,3735,3735,3735,3735,0
20231214,105500,0,3735,3735,3735,3735,0
20231214,105400,0,3735,3735,3735,3735,0
20231214,105300,0,3735,3735,3735,3735,0
20231214,105200,0,3735,3735,3735,3735,0
20231214,105100,0,3735,3735,3735,3735,0
20231214,105000,0,3735,3735,3735,3735,0
20231214,104900,0,3735,3735,3735,3735,0
20231214,104800,0,3735,3735,3735,3735,0
20231214,104700,0,3735,3735,3735,3735,0
20231214,104600,0,3735,3735,3735,3735,0
20231214,104500,0,3735,3735,3735,3735,0
20231214,104400,0,3735,3735,3735,3735,0
20231214,104300,0,3735,3735,3735,3735,0
20231214,104200,0,3735,3735,3735,3735,0
20231214,104100,0,3735,3735,3735,3735,0
20231214,104000,0,3735,3735,3735,3735,0
20231214,103900,0,3735,3735,3735,3735,0
20231214,103800,0,3735,3735,3735,3735,0
20231214,103700,0,3735,3735,3735,3735,0
20231214,103600,0,3735,3735,3735,3735,0
20231214,103500,0,3735,3735,3735,3735,0
20231214,103400,0,3735,3735,3735,3735,0
20231214,103300,0,3735,3735,3735,3735,0
20231214,103200,0,3735,3735,3735,3735,0
20231214,103100,0,3735,3735,3735,3735,0
20231214,103000,0,3735,3735,3735,3735,0
20231214,102900,0,3735,3735,3735,3735,0
20231214,102800,0,3735,3735,3735,3735,0
20231214,102700,0,3735,3735,3735,3735,0
20231214,102600,0,3735,3735,3735,3735,0
20231214,102500,0,3735,3735,3735,3735,0
20231214,102400,0,3735,3735,3735,3735,0
20231214,102300,0,3735,3735,3735,3735,0
20231214,102200,0,3735,3735,3735,3735,0
20231214,102100,0,3735,3735,3735,3735,0
20231214,102000,0,3735,3735,3735,3735,0
20231214,101900,0,3735,3735,3735,3735,0
20231214,101800,0,3735,3735,3735,3735,0
20231214,101700,0,3735,3735,3735,3735,0
20231214,101600,0,3735,3735,3735,3735,0
20231214,101500,0,3735,3735,3735,3735,0
20231214,101400,0,3735,3735,3735,3735,0
20231214,101300,0,3735,3735,3735,3735,0
20231214,101200,0,3735,3735,3735,3735,0
20231214,101100,0,3735,3735,3735,3735,0
20231214,101000,0,3735,3735,3735,3735,0
20231214,100900,0,3735,3735,3735,3735,0
20231214,100800,0,3735,3735,3735,3735,0
20231214,100700,0,3735,3735,3735,3735,0
20231214,100600,0,3735,3735,3735,3735,0
20231214,100500,0,3735,3735,3735,3735,0
20231214,100400,0,3735,3735,3735,3735,0
20231214,100300,0,3735,3735,3735,3735,0
20231214,100200,0,3735,3735,3735,3735,0
20231214,100100,0,3735,3735,3735,3735,0
20231214,100000,0,3735,3735,3735,3735,0
20231214,095900,0,3735,3735,3735,3735,0
20231214,095800,0,3735,3735,3735,3735,0
20231214,095700,0,3735,3735,3735,3735,0
20231214,095600,0,3735,3735,3735,3735,0
20231214,095500,0,3735,3735,3735,3735,0
20231214,095400,0,3735,3735,3735,3735,0
20231214,095300,0,3735,3735,3735,3735,0
20231214,095200,0,3735,3735,3735,3735,0
20231214,095100,0,3735,3735,3735,3735,0
20231214,095000,0,3735,3735,3735,3735,0
20231214,094900,0,3735,3735,3735,3735,0
20231214,094800,0,3735,3735,3735,3735,0
20231214,094700,0,3735,3735,3735,3735,0
20231214,094600,0,3735,3735,3735,3735,0
20231214,094500,0,3735,3735,3735,3735,0
20231214,094400,0,3735,3735,3735,3735,0
20231214,094300,0,3735,3735,3735,3735,0
20231214,094200,0,3735,3735,3735,3735,0
20231214,094100,0,3735,3735,3735,3735,0
20231214,094000,0,3735,3735,3735,3735,0
20231214,093900,0,3735,3735,3735,3735,0
20231214,093800,0,3735,3735,3735,3735,0
20231214,093700,0,3735,3735,3735,3735,0
20231214,093600,0,3735,3735,3735,3735,0
20231214,093500,0,3735,3735,3735,3735,0
20231214,093400,0,3735,3735,3735,3735,0
20231214,093300,0,3735,3735,3735,3735,0
20231214,093200,0,3735,3735,3735,3735,0
20231214,093100,0,3735,3735,3735,3735,0
20231214,093000,0,3735,3735,3735,3735,0
20231214,092900,0,3735,3735,3735,3735,0
20231214,092800,0,3735,3735,3735,3735,0
20231214,092700,0,3735,3735,3735,3735,0
20231214,092600,0,3735,3735,3735,3735,0
20231214,092500,0,3735,3735,3735,3735,0
20231214,092400,0,3735,3735,3735,3735,0
20231214,092300,0,3735,3735,3735,3735,0
20231214,092200,0,3735,3735,3735,3735,0
20231214,092100,0,3735,3735,3735,3735,0
20231214,092000,0,3735,3735,3735,3735,0
20231214,091900,0,3735,3735,3735,3735,0
20231214,091800,0,3735,3735,3735,3735,0
20231214,091700,0,3735,3735,3735,3735,0
20231214,091600,0,3735,3735,3735,3735,0
20231214,091500,0,3735,3735,3735,3735,0
20231214,091400,0,3735,3735,3735,3735,0
20231214,091300,0,3735,3735,3735,3735,0
20231214,091200,0,3735,3735,3735,3735,0
20231214,091100,0,3735,3735,3735,3735,0
20231214,091000,0,3735,3735,3735,3735,0
20231214,090900,0,3735,3735,3735,3735,0
20231214,090800,0,3735,3735,3735,3735,0
20231214,090700,0,3735,3735,3735,3735,0
20231214,090600,0,3735,3735,3735,3735,0
20231214,090500,0,3735,3735,3735,3735,0
20231214,090400,0,3735,3735,3735,3735,0
20231214,090300,0,3735,3735,3735,3735,0
20231214,090200,0,3735,3735,3735,3735,0
20231214,090100,0,3735,3735,3735,3735,0
20231214,090000,0,3735,3735,3735,3735,0