KissMeData/199150/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,202900,5100,5100,5100,5100,5100,1
20231207,202800,5100,5100,5100,5100,5100,0
20231207,202700,5100,5100,5100,5100,5100,0
20231207,202600,5100,5100,5100,5100,5100,0
20231207,202500,5100,5100,5100,5100,5100,0
20231207,202400,5100,5100,5100,5100,5100,0
20231207,202300,5100,5100,5100,5100,5100,0
20231207,202200,5100,5100,5100,5100,5100,0
20231207,202100,5100,5100,5100,5100,5100,0
20231207,202000,5100,5100,5100,5100,5100,0
20231207,201900,5100,5100,5100,5100,5100,0
20231207,201800,5100,5100,5100,5100,5100,0
20231207,201700,5100,5100,5100,5100,5100,0
20231207,201600,5100,5100,5100,5100,5100,0
20231207,201500,5100,5100,5100,5100,5100,0
20231207,201400,5100,5100,5100,5100,5100,0
20231207,201300,5100,5100,5100,5100,5100,0
20231207,201200,5100,5100,5100,5100,5100,0
20231207,201100,5100,5100,5100,5100,5100,0
20231207,201000,5100,5100,5100,5100,5100,0
20231207,200900,5100,5100,5100,5100,5100,0
20231207,200800,5100,5100,5100,5100,5100,0
20231207,200700,5100,5100,5100,5100,5100,0
20231207,200600,5100,5100,5100,5100,5100,0
20231207,200500,5100,5100,5100,5100,5100,0
20231207,200400,5100,5100,5100,5100,5100,0
20231207,200300,5100,5100,5100,5100,5100,0
20231207,200200,5100,5100,5100,5100,5100,0
20231207,200100,5100,5100,5100,5100,5100,0
20231207,200000,5100,5100,5100,5100,5100,0
20231207,195900,5100,5100,5100,5100,5100,1
20231207,195800,5100,5100,5100,5100,5100,0
20231207,195700,5100,5100,5100,5100,5100,0
20231207,195600,5100,5100,5100,5100,5100,0
20231207,195500,5100,5100,5100,5100,5100,0
20231207,195400,5100,5100,5100,5100,5100,0
20231207,195300,5100,5100,5100,5100,5100,0
20231207,195200,5100,5100,5100,5100,5100,0
20231207,195100,5100,5100,5100,5100,5100,0
20231207,195000,5100,5100,5100,5100,5100,0
20231207,194900,5100,5100,5100,5100,5100,0
20231207,194800,5100,5100,5100,5100,5100,0
20231207,194700,5100,5100,5100,5100,5100,0
20231207,194600,5100,5100,5100,5100,5100,0
20231207,194500,5100,5100,5100,5100,5100,0
20231207,194400,5100,5100,5100,5100,5100,0
20231207,194300,5100,5100,5100,5100,5100,0
20231207,194200,5100,5100,5100,5100,5100,0
20231207,194100,5100,5100,5100,5100,5100,0
20231207,194000,5100,5100,5100,5100,5100,0
20231207,193900,5100,5100,5100,5100,5100,0
20231207,193800,5100,5100,5100,5100,5100,0
20231207,193700,5100,5100,5100,5100,5100,0
20231207,193600,5100,5100,5100,5100,5100,0
20231207,193500,5100,5100,5100,5100,5100,0
20231207,193400,5100,5100,5100,5100,5100,0
20231207,193300,5100,5100,5100,5100,5100,0
20231207,193200,5100,5100,5100,5100,5100,0
20231207,193100,5100,5100,5100,5100,5100,0
20231207,193000,5100,5100,5100,5100,5100,0
20231207,192900,5100,5100,5100,5100,5100,1
20231207,192800,5100,5100,5100,5100,5100,0
20231207,192700,5100,5100,5100,5100,5100,0
20231207,192600,5100,5100,5100,5100,5100,0
20231207,192500,5100,5100,5100,5100,5100,0
20231207,192400,5100,5100,5100,5100,5100,0
20231207,192300,5100,5100,5100,5100,5100,0
20231207,192200,5100,5100,5100,5100,5100,0
20231207,192100,5100,5100,5100,5100,5100,0
20231207,192000,5100,5100,5100,5100,5100,0
20231207,191900,5100,5100,5100,5100,5100,0
20231207,191800,5100,5100,5100,5100,5100,0
20231207,191700,5100,5100,5100,5100,5100,0
20231207,191600,5100,5100,5100,5100,5100,0
20231207,191500,5100,5100,5100,5100,5100,0
20231207,191400,5100,5100,5100,5100,5100,0
20231207,191300,5100,5100,5100,5100,5100,0
20231207,191200,5100,5100,5100,5100,5100,0
20231207,191100,5100,5100,5100,5100,5100,0
20231207,191000,5100,5100,5100,5100,5100,0
20231207,190900,5100,5100,5100,5100,5100,0
20231207,190800,5100,5100,5100,5100,5100,0
20231207,190700,5100,5100,5100,5100,5100,0
20231207,190600,5100,5100,5100,5100,5100,0
20231207,190500,5100,5100,5100,5100,5100,0
20231207,190400,5100,5100,5100,5100,5100,0
20231207,190300,5100,5100,5100,5100,5100,0
20231207,190200,5100,5100,5100,5100,5100,0
20231207,190100,5100,5100,5100,5100,5100,0
20231207,190000,5100,5100,5100,5100,5100,0
20231207,185900,5100,5100,5100,5100,5100,1
20231207,185800,5100,5100,5100,5100,5100,0
20231207,185700,5100,5100,5100,5100,5100,0
20231207,185600,5100,5100,5100,5100,5100,0
20231207,185500,5100,5100,5100,5100,5100,0
20231207,185400,5100,5100,5100,5100,5100,0
20231207,185300,5100,5100,5100,5100,5100,0
20231207,185200,5100,5100,5100,5100,5100,0
20231207,185100,5100,5100,5100,5100,5100,0
20231207,185000,5100,5100,5100,5100,5100,0
20231207,184900,5100,5100,5100,5100,5100,0
20231207,184800,5100,5100,5100,5100,5100,0
20231207,184700,5100,5100,5100,5100,5100,0
20231207,184600,5100,5100,5100,5100,5100,0
20231207,184500,5100,5100,5100,5100,5100,0
20231207,184400,5100,5100,5100,5100,5100,0
20231207,184300,5100,5100,5100,5100,5100,0
20231207,184200,5100,5100,5100,5100,5100,0
20231207,184100,5100,5100,5100,5100,5100,0
20231207,184000,5100,5100,5100,5100,5100,0
20231207,183900,5100,5100,5100,5100,5100,0
20231207,183800,5100,5100,5100,5100,5100,0
20231207,183700,5100,5100,5100,5100,5100,0
20231207,183600,5100,5100,5100,5100,5100,0
20231207,183500,5100,5100,5100,5100,5100,0
20231207,183400,5100,5100,5100,5100,5100,0
20231207,183300,5100,5100,5100,5100,5100,0
20231207,183200,5100,5100,5100,5100,5100,0
20231207,183100,5100,5100,5100,5100,5100,0
20231207,183000,5100,5100,5100,5100,5100,0
20231207,182900,5100,5100,5100,5100,5100,1
20231207,182800,5100,5100,5100,5100,5100,0
20231207,182700,5100,5100,5100,5100,5100,0
20231207,182600,5100,5100,5100,5100,5100,0
20231207,182500,5100,5100,5100,5100,5100,0
20231207,182400,5100,5100,5100,5100,5100,0
20231207,182300,5100,5100,5100,5100,5100,0
20231207,182200,5100,5100,5100,5100,5100,0
20231207,182100,5100,5100,5100,5100,5100,0
20231207,182000,5100,5100,5100,5100,5100,0
20231207,181900,5100,5100,5100,5100,5100,0
20231207,181800,5100,5100,5100,5100,5100,0
20231207,181700,5100,5100,5100,5100,5100,0
20231207,181600,5100,5100,5100,5100,5100,0
20231207,181500,5100,5100,5100,5100,5100,0
20231207,181400,5100,5100,5100,5100,5100,0
20231207,181300,5100,5100,5100,5100,5100,0
20231207,181200,5100,5100,5100,5100,5100,0
20231207,181100,5100,5100,5100,5100,5100,0
20231207,181000,5100,5100,5100,5100,5100,0
20231207,180900,5100,5100,5100,5100,5100,0
20231207,180800,5100,5100,5100,5100,5100,0
20231207,180700,5100,5100,5100,5100,5100,0
20231207,180600,5100,5100,5100,5100,5100,0
20231207,180500,5100,5100,5100,5100,5100,0
20231207,180400,5100,5100,5100,5100,5100,0
20231207,180300,5100,5100,5100,5100,5100,0
20231207,180200,5100,5100,5100,5100,5100,0
20231207,180100,5100,5100,5100,5100,5100,0
20231207,180000,5100,5100,5100,5100,5100,0
20231207,175900,5100,5100,5100,5100,5100,1
20231207,175800,5100,5100,5100,5100,5100,0
20231207,175700,5100,5100,5100,5100,5100,0
20231207,175600,5100,5100,5100,5100,5100,0
20231207,175500,5100,5100,5100,5100,5100,0
20231207,175400,5100,5100,5100,5100,5100,0
20231207,175300,5100,5100,5100,5100,5100,0
20231207,175200,5100,5100,5100,5100,5100,0
20231207,175100,5100,5100,5100,5100,5100,0
20231207,175000,5100,5100,5100,5100,5100,0
20231207,174900,5100,5100,5100,5100,5100,0
20231207,174800,5100,5100,5100,5100,5100,0
20231207,174700,5100,5100,5100,5100,5100,0
20231207,174600,5100,5100,5100,5100,5100,0
20231207,174500,5100,5100,5100,5100,5100,0
20231207,174400,5100,5100,5100,5100,5100,0
20231207,174300,5100,5100,5100,5100,5100,0
20231207,174200,5100,5100,5100,5100,5100,0
20231207,174100,5100,5100,5100,5100,5100,0
20231207,174000,5100,5100,5100,5100,5100,0
20231207,173900,5100,5100,5100,5100,5100,0
20231207,173800,5100,5100,5100,5100,5100,0
20231207,173700,5100,5100,5100,5100,5100,0
20231207,173600,5100,5100,5100,5100,5100,0
20231207,173500,5100,5100,5100,5100,5100,0
20231207,173400,5100,5100,5100,5100,5100,0
20231207,173300,5100,5100,5100,5100,5100,0
20231207,173200,5100,5100,5100,5100,5100,0
20231207,173100,5100,5100,5100,5100,5100,0
20231207,173000,5100,5100,5100,5100,5100,0
20231207,172900,5100,5100,5100,5100,5100,1
20231207,172800,5100,5100,5100,5100,5100,0
20231207,172700,5100,5100,5100,5100,5100,0
20231207,172600,5100,5100,5100,5100,5100,0
20231207,172500,5100,5100,5100,5100,5100,0
20231207,172400,5100,5100,5100,5100,5100,0
20231207,172300,5100,5100,5100,5100,5100,0
20231207,172200,5100,5100,5100,5100,5100,0
20231207,172100,5100,5100,5100,5100,5100,0
20231207,172000,5100,5100,5100,5100,5100,0
20231207,171900,5100,5100,5100,5100,5100,0
20231207,171800,5100,5100,5100,5100,5100,0
20231207,171700,5100,5100,5100,5100,5100,0
20231207,171600,5100,5100,5100,5100,5100,0
20231207,171500,5100,5100,5100,5100,5100,0
20231207,171400,5100,5100,5100,5100,5100,0
20231207,171300,5100,5100,5100,5100,5100,0
20231207,171200,5100,5100,5100,5100,5100,0
20231207,171100,5100,5100,5100,5100,5100,0
20231207,171000,5100,5100,5100,5100,5100,0
20231207,170900,5100,5100,5100,5100,5100,0
20231207,170800,5100,5100,5100,5100,5100,0
20231207,170700,5100,5100,5100,5100,5100,0
20231207,170600,5100,5100,5100,5100,5100,0
20231207,170500,5100,5100,5100,5100,5100,0
20231207,170400,5100,5100,5100,5100,5100,0
20231207,170300,5100,5100,5100,5100,5100,0
20231207,170200,5100,5100,5100,5100,5100,0
20231207,170100,5100,5100,5100,5100,5100,0
20231207,170000,5100,5100,5100,5100,5100,0
20231207,165900,5100,5100,5100,5100,5100,1
20231207,165800,5100,5100,5100,5100,5100,0
20231207,165700,5100,5100,5100,5100,5100,0
20231207,165600,5100,5100,5100,5100,5100,0
20231207,165500,5100,5100,5100,5100,5100,0
20231207,165400,5100,5100,5100,5100,5100,0
20231207,165300,5100,5100,5100,5100,5100,0
20231207,165200,5100,5100,5100,5100,5100,0
20231207,165100,5100,5100,5100,5100,5100,0
20231207,165000,5100,5100,5100,5100,5100,0
20231207,164900,5100,5100,5100,5100,5100,0
20231207,164800,5100,5100,5100,5100,5100,0
20231207,164700,5100,5100,5100,5100,5100,0
20231207,164600,5100,5100,5100,5100,5100,0
20231207,164500,5100,5100,5100,5100,5100,0
20231207,164400,5100,5100,5100,5100,5100,0
20231207,164300,5100,5100,5100,5100,5100,0
20231207,164200,5100,5100,5100,5100,5100,0
20231207,164100,5100,5100,5100,5100,5100,0
20231207,164000,5100,5100,5100,5100,5100,0
20231207,163900,5100,5100,5100,5100,5100,0
20231207,163800,5100,5100,5100,5100,5100,0
20231207,163700,5100,5100,5100,5100,5100,0
20231207,163600,5100,5100,5100,5100,5100,0
20231207,163500,5100,5100,5100,5100,5100,0
20231207,163400,5100,5100,5100,5100,5100,0
20231207,163300,5100,5100,5100,5100,5100,0
20231207,163200,5100,5100,5100,5100,5100,0
20231207,163100,5100,5100,5100,5100,5100,0
20231207,163000,5100,5100,5100,5100,5100,0
20231207,162900,5100,5100,5100,5100,5100,1
20231207,162800,5100,5100,5100,5100,5100,0
20231207,162700,5100,5100,5100,5100,5100,0
20231207,162600,5100,5100,5100,5100,5100,0
20231207,162500,5100,5100,5100,5100,5100,0
20231207,162400,5100,5100,5100,5100,5100,0
20231207,162300,5100,5100,5100,5100,5100,0
20231207,162200,5100,5100,5100,5100,5100,0
20231207,162100,5100,5100,5100,5100,5100,0
20231207,162000,5100,5100,5100,5100,5100,0
20231207,161900,5100,5100,5100,5100,5100,0
20231207,161800,5100,5100,5100,5100,5100,0
20231207,161700,5100,5100,5100,5100,5100,0
20231207,161600,5100,5100,5100,5100,5100,0
20231207,161500,5100,5100,5100,5100,5100,0
20231207,161400,5100,5100,5100,5100,5100,0
20231207,161300,5100,5100,5100,5100,5100,0
20231207,161200,5100,5100,5100,5100,5100,0
20231207,161100,5100,5100,5100,5100,5100,0
20231207,161000,5100,5100,5100,5100,5100,0
20231207,160900,5100,5100,5100,5100,5100,0
20231207,160800,5100,5100,5100,5100,5100,0
20231207,160700,5100,5100,5100,5100,5100,0
20231207,160600,5100,5100,5100,5100,5100,0
20231207,160500,5100,5100,5100,5100,5100,0
20231207,160400,5100,5100,5100,5100,5100,0
20231207,160300,5100,5100,5100,5100,5100,0
20231207,160200,5100,5100,5100,5100,5100,0
20231207,160100,5100,5100,5100,5100,5100,0
20231207,160000,5100,5100,5100,5100,5100,0
20231207,155900,5100,5100,5100,5100,5100,1
20231207,155800,5100,5100,5100,5100,5100,0
20231207,155700,5100,5100,5100,5100,5100,0
20231207,155600,5100,5100,5100,5100,5100,0
20231207,155500,5100,5100,5100,5100,5100,0
20231207,155400,5100,5100,5100,5100,5100,0
20231207,155300,5100,5100,5100,5100,5100,0
20231207,155200,5100,5100,5100,5100,5100,0
20231207,155100,5100,5100,5100,5100,5100,0
20231207,155000,5100,5100,5100,5100,5100,0
20231207,154900,5100,5100,5100,5100,5100,0
20231207,154800,5100,5100,5100,5100,5100,0
20231207,154700,5100,5100,5100,5100,5100,0
20231207,154600,5100,5100,5100,5100,5100,0
20231207,154500,5100,5100,5100,5100,5100,0
20231207,154400,5100,5100,5100,5100,5100,0
20231207,154300,5100,5100,5100,5100,5100,0
20231207,154200,5100,5100,5100,5100,5100,0
20231207,154100,5100,5100,5100,5100,5100,0
20231207,154000,5100,5100,5100,5100,5100,0
20231207,153900,5100,5100,5100,5100,5100,0
20231207,153800,5100,5100,5100,5100,5100,0
20231207,153700,5100,5100,5100,5100,5100,0
20231207,153600,5100,5100,5100,5100,5100,0
20231207,153500,5100,5100,5100,5100,5100,0
20231207,153400,5100,5100,5100,5100,5100,0
20231207,153300,5100,5100,5100,5100,5100,0
20231207,153200,5100,5100,5100,5100,5100,0
20231207,153100,5100,5100,5100,5100,5100,0
20231207,153000,5100,5100,5100,5100,5100,0
20231207,152900,5100,5100,5100,5100,5100,0
20231207,152800,5100,5100,5100,5100,5100,0
20231207,152700,5100,5100,5100,5100,5100,0
20231207,152600,5100,5100,5100,5100,5100,0
20231207,152500,5100,5100,5100,5100,5100,0
20231207,152400,5100,5100,5100,5100,5100,0
20231207,152300,5100,5100,5100,5100,5100,0
20231207,152200,5100,5100,5100,5100,5100,0
20231207,152100,5100,5100,5100,5100,5100,0
20231207,152000,5100,5100,5100,5100,5100,0
20231207,151900,5100,5100,5100,5100,5100,0
20231207,151800,5100,5100,5100,5100,5100,0
20231207,151700,5100,5100,5100,5100,5100,0
20231207,151600,5100,5100,5100,5100,5100,0
20231207,151500,5100,5100,5100,5100,5100,0
20231207,151400,5100,5100,5100,5100,5100,0
20231207,151300,5100,5100,5100,5100,5100,0
20231207,151200,5100,5100,5100,5100,5100,0
20231207,151100,5100,5100,5100,5100,5100,0
20231207,151000,5100,5100,5100,5100,5100,0
20231207,150900,5100,5100,5100,5100,5100,0
20231207,150800,5100,5100,5100,5100,5100,0
20231207,150700,5100,5100,5100,5100,5100,0
20231207,150600,5100,5100,5100,5100,5100,0
20231207,150500,5100,5100,5100,5100,5100,0
20231207,150400,5100,5100,5100,5100,5100,0
20231207,150300,5100,5100,5100,5100,5100,0
20231207,150200,5100,5100,5100,5100,5100,0
20231207,150100,5100,5100,5100,5100,5100,0
20231207,150000,5100,5100,5100,5100,5100,0
20231207,145900,5100,5100,5100,5100,5100,0
20231207,145800,5100,5100,5100,5100,5100,0
20231207,145700,5100,5100,5100,5100,5100,0
20231207,145600,5100,5100,5100,5100,5100,0
20231207,145500,5100,5100,5100,5100,5100,0
20231207,145400,5100,5100,5100,5100,5100,0
20231207,145300,5100,5100,5100,5100,5100,0
20231207,145200,5100,5100,5100,5100,5100,0
20231207,145100,5100,5100,5100,5100,5100,0
20231207,145000,5100,5100,5100,5100,5100,0
20231207,144900,5100,5100,5100,5100,5100,0
20231207,144800,5100,5100,5100,5100,5100,0
20231207,144700,5100,5100,5100,5100,5100,0
20231207,144600,5100,5100,5100,5100,5100,0
20231207,144500,5100,5100,5100,5100,5100,0
20231207,144400,5100,5100,5100,5100,5100,0
20231207,144300,5100,5100,5100,5100,5100,0
20231207,144200,5100,5100,5100,5100,5100,0
20231207,144100,5100,5100,5100,5100,5100,0
20231207,144000,5100,5100,5100,5100,5100,0
20231207,143900,5100,5100,5100,5100,5100,0
20231207,143800,5100,5100,5100,5100,5100,0
20231207,143700,5100,5100,5100,5100,5100,0
20231207,143600,5100,5100,5100,5100,5100,0
20231207,143500,5100,5100,5100,5100,5100,0
20231207,143400,5100,5100,5100,5100,5100,0
20231207,143300,5100,5100,5100,5100,5100,0
20231207,143200,5100,5100,5100,5100,5100,0
20231207,143100,5100,5100,5100,5100,5100,0
20231207,143000,5100,5100,5100,5100,5100,0
20231207,142900,5100,5100,5100,5100,5100,0
20231207,142800,5100,5100,5100,5100,5100,0
20231207,142700,5100,5100,5100,5100,5100,0
20231207,142600,5100,5100,5100,5100,5100,0
20231207,142500,5100,5100,5100,5100,5100,0
20231207,142400,5100,5100,5100,5100,5100,0
20231207,142300,5100,5100,5100,5100,5100,0
20231207,142200,5100,5100,5100,5100,5100,0
20231207,142100,5100,5100,5100,5100,5100,0
20231207,142000,5100,5100,5100,5100,5100,0
20231207,141900,5100,5100,5100,5100,5100,0
20231207,141800,5100,5100,5100,5100,5100,0
20231207,141700,5100,5100,5100,5100,5100,0
20231207,141600,5100,5100,5100,5100,5100,0
20231207,141500,5100,5100,5100,5100,5100,0
20231207,141400,5100,5100,5100,5100,5100,0
20231207,141300,5100,5100,5100,5100,5100,0
20231207,141200,5100,5100,5100,5100,5100,0
20231207,141100,5100,5100,5100,5100,5100,0
20231207,141000,5100,5100,5100,5100,5100,0
20231207,140900,5100,5100,5100,5100,5100,0
20231207,140800,5100,5100,5100,5100,5100,0
20231207,140700,5100,5100,5100,5100,5100,0
20231207,140600,5100,5100,5100,5100,5100,0
20231207,140500,5100,5100,5100,5100,5100,0
20231207,140400,5100,5100,5100,5100,5100,0
20231207,140300,5100,5100,5100,5100,5100,0
20231207,140200,5100,5100,5100,5100,5100,0
20231207,140100,5100,5100,5100,5100,5100,0
20231207,140000,5100,5100,5100,5100,5100,0
20231207,135900,5100,5100,5100,5100,5100,0
20231207,135800,5100,5100,5100,5100,5100,0
20231207,135700,5100,5100,5100,5100,5100,0
20231207,135600,5100,5100,5100,5100,5100,0
20231207,135500,5100,5100,5100,5100,5100,0
20231207,135400,5100,5100,5100,5100,5100,0
20231207,135300,5100,5100,5100,5100,5100,0
20231207,135200,5100,5100,5100,5100,5100,0
20231207,135100,5100,5100,5100,5100,5100,0
20231207,135000,5100,5100,5100,5100,5100,0
20231207,134900,5100,5100,5100,5100,5100,0
20231207,134800,5100,5100,5100,5100,5100,0
20231207,134700,5100,5100,5100,5100,5100,0
20231207,134600,5100,5100,5100,5100,5100,0
20231207,134500,5100,5100,5100,5100,5100,0
20231207,134400,5100,5100,5100,5100,5100,0
20231207,134300,5100,5100,5100,5100,5100,0
20231207,134200,5100,5100,5100,5100,5100,0
20231207,134100,5100,5100,5100,5100,5100,0
20231207,134000,5100,5100,5100,5100,5100,0
20231207,133900,5100,5100,5100,5100,5100,0
20231207,133800,5100,5100,5100,5100,5100,0
20231207,133700,5100,5100,5100,5100,5100,0
20231207,133600,5100,5100,5100,5100,5100,0
20231207,133500,5100,5100,5100,5100,5100,0
20231207,133400,5100,5100,5100,5100,5100,0
20231207,133300,5100,5100,5100,5100,5100,0
20231207,133200,5100,5100,5100,5100,5100,0
20231207,133100,5100,5100,5100,5100,5100,0
20231207,133000,5100,5100,5100,5100,5100,0
20231207,132900,5100,5100,5100,5100,5100,0
20231207,132800,5100,5100,5100,5100,5100,0
20231207,132700,5100,5100,5100,5100,5100,0
20231207,132600,5100,5100,5100,5100,5100,0
20231207,132500,5100,5100,5100,5100,5100,0
20231207,132400,5100,5100,5100,5100,5100,0
20231207,132300,5100,5100,5100,5100,5100,0
20231207,132200,5100,5100,5100,5100,5100,0
20231207,132100,5100,5100,5100,5100,5100,0
20231207,132000,5100,5100,5100,5100,5100,0
20231207,131900,5100,5100,5100,5100,5100,0
20231207,131800,5100,5100,5100,5100,5100,0
20231207,131700,5100,5100,5100,5100,5100,0
20231207,131600,5100,5100,5100,5100,5100,0
20231207,131500,5100,5100,5100,5100,5100,0
20231207,131400,5100,5100,5100,5100,5100,0
20231207,131300,5100,5100,5100,5100,5100,0
20231207,131200,5100,5100,5100,5100,5100,0
20231207,131100,5100,5100,5100,5100,5100,0
20231207,131000,5100,5100,5100,5100,5100,0
20231207,130900,5100,5100,5100,5100,5100,0
20231207,130800,5100,5100,5100,5100,5100,0
20231207,130700,5100,5100,5100,5100,5100,0
20231207,130600,5100,5100,5100,5100,5100,0
20231207,130500,5100,5100,5100,5100,5100,0
20231207,130400,5100,5100,5100,5100,5100,0
20231207,130300,5100,5100,5100,5100,5100,0
20231207,130200,5100,5100,5100,5100,5100,0
20231207,130100,5100,5100,5100,5100,5100,0
20231207,130000,5100,5100,5100,5100,5100,0
20231207,125900,5100,5100,5100,5100,5100,0
20231207,125800,5100,5100,5100,5100,5100,0
20231207,125700,5100,5100,5100,5100,5100,0
20231207,125600,5100,5100,5100,5100,5100,0
20231207,125500,5100,5100,5100,5100,5100,0
20231207,125400,5100,5100,5100,5100,5100,0
20231207,125300,5100,5100,5100,5100,5100,0
20231207,125200,5100,5100,5100,5100,5100,0
20231207,125100,5100,5100,5100,5100,5100,0
20231207,125000,5100,5100,5100,5100,5100,0
20231207,124900,5100,5100,5100,5100,5100,0
20231207,124800,5100,5100,5100,5100,5100,0
20231207,124700,5100,5100,5100,5100,5100,0
20231207,124600,5100,5100,5100,5100,5100,0
20231207,124500,5100,5100,5100,5100,5100,0
20231207,124400,5100,5100,5100,5100,5100,0
20231207,124300,5100,5100,5100,5100,5100,0
20231207,124200,5100,5100,5100,5100,5100,0
20231207,124100,5100,5100,5100,5100,5100,0
20231207,124000,5100,5100,5100,5100,5100,0
20231207,123900,5100,5100,5100,5100,5100,0
20231207,123800,5100,5100,5100,5100,5100,0
20231207,123700,5100,5100,5100,5100,5100,0
20231207,123600,5100,5100,5100,5100,5100,0
20231207,123500,5100,5100,5100,5100,5100,0
20231207,123400,5100,5100,5100,5100,5100,0
20231207,123300,5100,5100,5100,5100,5100,0
20231207,123200,5100,5100,5100,5100,5100,0
20231207,123100,5100,5100,5100,5100,5100,0
20231207,123000,5100,5100,5100,5100,5100,0
20231207,122900,5100,5100,5100,5100,5100,0
20231207,122800,5100,5100,5100,5100,5100,0
20231207,122700,5100,5100,5100,5100,5100,0
20231207,122600,5100,5100,5100,5100,5100,0
20231207,122500,5100,5100,5100,5100,5100,0
20231207,122400,5100,5100,5100,5100,5100,0
20231207,122300,5100,5100,5100,5100,5100,0
20231207,122200,5100,5100,5100,5100,5100,0
20231207,122100,5100,5100,5100,5100,5100,0
20231207,122000,5100,5100,5100,5100,5100,0
20231207,121900,5100,5100,5100,5100,5100,0
20231207,121800,5100,5100,5100,5100,5100,0
20231207,121700,5100,5100,5100,5100,5100,0
20231207,121600,5100,5100,5100,5100,5100,0
20231207,121500,5100,5100,5100,5100,5100,0
20231207,121400,5100,5100,5100,5100,5100,0
20231207,121300,5100,5100,5100,5100,5100,0
20231207,121200,5100,5100,5100,5100,5100,0
20231207,121100,5100,5100,5100,5100,5100,0
20231207,121000,5100,5100,5100,5100,5100,0
20231207,120900,5100,5100,5100,5100,5100,0
20231207,120800,5100,5100,5100,5100,5100,0
20231207,120700,5100,5100,5100,5100,5100,0
20231207,120600,5100,5100,5100,5100,5100,0
20231207,120500,5100,5100,5100,5100,5100,0
20231207,120400,5100,5100,5100,5100,5100,0
20231207,120300,5100,5100,5100,5100,5100,0
20231207,120200,5100,5100,5100,5100,5100,0
20231207,120100,5100,5100,5100,5100,5100,0
20231207,120000,5100,5100,5100,5100,5100,0
20231207,115900,5100,5100,5100,5100,5100,0
20231207,115800,5100,5100,5100,5100,5100,0
20231207,115700,5100,5100,5100,5100,5100,0
20231207,115600,5100,5100,5100,5100,5100,0
20231207,115500,5100,5100,5100,5100,5100,0
20231207,115400,5100,5100,5100,5100,5100,0
20231207,115300,5100,5100,5100,5100,5100,0
20231207,115200,5100,5100,5100,5100,5100,0
20231207,115100,5100,5100,5100,5100,5100,0
20231207,115000,5100,5100,5100,5100,5100,0
20231207,114900,5100,5100,5100,5100,5100,0
20231207,114800,5100,5100,5100,5100,5100,0
20231207,114700,5100,5100,5100,5100,5100,0
20231207,114600,5100,5100,5100,5100,5100,0
20231207,114500,5100,5100,5100,5100,5100,0
20231207,114400,5100,5100,5100,5100,5100,0
20231207,114300,5100,5100,5100,5100,5100,0
20231207,114200,5100,5100,5100,5100,5100,0
20231207,114100,5100,5100,5100,5100,5100,0
20231207,114000,5100,5100,5100,5100,5100,0
20231207,113900,5100,5100,5100,5100,5100,0
20231207,113800,5100,5100,5100,5100,5100,0
20231207,113700,5100,5100,5100,5100,5100,0
20231207,113600,5100,5100,5100,5100,5100,0
20231207,113500,5100,5100,5100,5100,5100,0
20231207,113400,5100,5100,5100,5100,5100,0
20231207,113300,5100,5100,5100,5100,5100,0
20231207,113200,5100,5100,5100,5100,5100,0
20231207,113100,5100,5100,5100,5100,5100,0
20231207,113000,5100,5100,5100,5100,5100,0
20231207,112900,5100,5100,5100,5100,5100,0
20231207,112800,5100,5100,5100,5100,5100,0
20231207,112700,5100,5100,5100,5100,5100,0
20231207,112600,5100,5100,5100,5100,5100,0
20231207,112500,5100,5100,5100,5100,5100,0
20231207,112400,5100,5100,5100,5100,5100,0
20231207,112300,5100,5100,5100,5100,5100,0
20231207,112200,5100,5100,5100,5100,5100,0
20231207,112100,5100,5100,5100,5100,5100,0
20231207,112000,5100,5100,5100,5100,5100,0
20231207,111900,5100,5100,5100,5100,5100,0
20231207,111800,5100,5100,5100,5100,5100,0
20231207,111700,5100,5100,5100,5100,5100,0
20231207,111600,5100,5100,5100,5100,5100,0
20231207,111500,5100,5100,5100,5100,5100,0
20231207,111400,5100,5100,5100,5100,5100,0
20231207,111300,5100,5100,5100,5100,5100,0
20231207,111200,5100,5100,5100,5100,5100,0
20231207,111100,5100,5100,5100,5100,5100,0
20231207,111000,5100,5100,5100,5100,5100,0
20231207,110900,5100,5100,5100,5100,5100,0
20231207,110800,5100,5100,5100,5100,5100,0
20231207,110700,5100,5100,5100,5100,5100,0
20231207,110600,5100,5100,5100,5100,5100,0
20231207,110500,5100,5100,5100,5100,5100,0
20231207,110400,5100,5100,5100,5100,5100,0
20231207,110300,5100,5100,5100,5100,5100,0
20231207,110200,5100,5100,5100,5100,5100,0
20231207,110100,5100,5100,5100,5100,5100,0
20231207,110000,5100,5100,5100,5100,5100,0
20231207,105900,5100,5100,5100,5100,5100,0
20231207,105800,5100,5100,5100,5100,5100,0
20231207,105700,5100,5100,5100,5100,5100,0
20231207,105600,5100,5100,5100,5100,5100,0
20231207,105500,5100,5100,5100,5100,5100,0
20231207,105400,5100,5100,5100,5100,5100,0
20231207,105300,5100,5100,5100,5100,5100,0
20231207,105200,5100,5100,5100,5100,5100,0
20231207,105100,5100,5100,5100,5100,5100,0
20231207,105000,5100,5100,5100,5100,5100,0
20231207,104900,5100,5100,5100,5100,5100,0
20231207,104800,5100,5100,5100,5100,5100,0
20231207,104700,5100,5100,5100,5100,5100,0
20231207,104600,5100,5100,5100,5100,5100,0
20231207,104500,5100,5100,5100,5100,5100,0
20231207,104400,5100,5100,5100,5100,5100,0
20231207,104300,5100,5100,5100,5100,5100,0
20231207,104200,5100,5100,5100,5100,5100,0
20231207,104100,5100,5100,5100,5100,5100,0
20231207,104000,5100,5100,5100,5100,5100,0
20231207,103900,5100,5100,5100,5100,5100,0
20231207,103800,5100,5100,5100,5100,5100,0
20231207,103700,5100,5100,5100,5100,5100,0
20231207,103600,5100,5100,5100,5100,5100,0
20231207,103500,5100,5100,5100,5100,5100,0
20231207,103400,5100,5100,5100,5100,5100,0
20231207,103300,5100,5100,5100,5100,5100,0
20231207,103200,5100,5100,5100,5100,5100,0
20231207,103100,5100,5100,5100,5100,5100,0
20231207,103000,5100,5100,5100,5100,5100,0
20231207,102900,5100,5100,5100,5100,5100,0
20231207,102800,5100,5100,5100,5100,5100,0
20231207,102700,5100,5100,5100,5100,5100,0
20231207,102600,5100,5100,5100,5100,5100,0
20231207,102500,5100,5100,5100,5100,5100,0
20231207,102400,5100,5100,5100,5100,5100,0
20231207,102300,5100,5100,5100,5100,5100,0
20231207,102200,5100,5100,5100,5100,5100,0
20231207,102100,5100,5100,5100,5100,5100,0
20231207,102000,5100,5100,5100,5100,5100,0
20231207,101900,5100,5100,5100,5100,5100,0
20231207,101800,5100,5100,5100,5100,5100,0
20231207,101700,5100,5100,5100,5100,5100,0
20231207,101600,5100,5100,5100,5100,5100,0
20231207,101500,5100,5100,5100,5100,5100,0
20231207,101400,5100,5100,5100,5100,5100,0
20231207,101300,5100,5100,5100,5100,5100,0
20231207,101200,5100,5100,5100,5100,5100,0
20231207,101100,5100,5100,5100,5100,5100,0
20231207,101000,5100,5100,5100,5100,5100,0
20231207,100900,5100,5100,5100,5100,5100,0
20231207,100800,5100,5100,5100,5100,5100,0
20231207,100700,5100,5100,5100,5100,5100,0
20231207,100600,5100,5100,5100,5100,5100,0
20231207,100500,5100,5100,5100,5100,5100,0
20231207,100400,5100,5100,5100,5100,5100,0
20231207,100300,5100,5100,5100,5100,5100,0
20231207,100200,5100,5100,5100,5100,5100,0
20231207,100100,5100,5100,5100,5100,5100,0
20231207,100000,5100,5100,5100,5100,5100,0
20231207,095900,5100,5100,5100,5100,5100,0
20231207,095800,5100,5100,5100,5100,5100,0
20231207,095700,5100,5100,5100,5100,5100,0
20231207,095600,5100,5100,5100,5100,5100,0
20231207,095500,5100,5100,5100,5100,5100,0
20231207,095400,5100,5100,5100,5100,5100,0
20231207,095300,5100,5100,5100,5100,5100,0
20231207,095200,5100,5100,5100,5100,5100,0
20231207,095100,5100,5100,5100,5100,5100,0
20231207,095000,5100,5100,5100,5100,5100,0
20231207,094900,5100,5100,5100,5100,5100,0
20231207,094800,5100,5100,5100,5100,5100,0
20231207,094700,5100,5100,5100,5100,5100,0
20231207,094600,5100,5100,5100,5100,5100,0
20231207,094500,5100,5100,5100,5100,5100,0
20231207,094400,5100,5100,5100,5100,5100,0
20231207,094300,5100,5100,5100,5100,5100,0
20231207,094200,5100,5100,5100,5100,5100,0
20231207,094100,5100,5100,5100,5100,5100,0
20231207,094000,5100,5100,5100,5100,5100,0
20231207,093900,5100,5100,5100,5100,5100,0
20231207,093800,5100,5100,5100,5100,5100,0
20231207,093700,5100,5100,5100,5100,5100,0
20231207,093600,5100,5100,5100,5100,5100,0
20231207,093500,5100,5100,5100,5100,5100,0
20231207,093400,5100,5100,5100,5100,5100,0
20231207,093300,5100,5100,5100,5100,5100,0
20231207,093200,5100,5100,5100,5100,5100,0
20231207,093100,5100,5100,5100,5100,5100,0
20231207,093000,5100,5100,5100,5100,5100,0
20231207,092900,5100,5100,5100,5100,5100,0
20231207,092800,5100,5100,5100,5100,5100,0
20231207,092700,5100,5100,5100,5100,5100,0
20231207,092600,5100,5100,5100,5100,5100,0
20231207,092500,5100,5100,5100,5100,5100,0
20231207,092400,5100,5100,5100,5100,5100,0
20231207,092300,5100,5100,5100,5100,5100,0
20231207,092200,5100,5100,5100,5100,5100,0
20231207,092100,5100,5100,5100,5100,5100,0
20231207,092000,5100,5100,5100,5100,5100,1
20231207,091900,0,4990,4990,4990,4990,0
20231207,091800,0,4990,4990,4990,4990,0
20231207,091700,0,4990,4990,4990,4990,0
20231207,091600,0,4990,4990,4990,4990,0
20231207,091500,0,4990,4990,4990,4990,0
20231207,091400,0,4990,4990,4990,4990,0
20231207,091300,0,4990,4990,4990,4990,0
20231207,091200,0,4990,4990,4990,4990,0
20231207,091100,0,4990,4990,4990,4990,0
20231207,091000,0,4990,4990,4990,4990,0
20231207,090900,0,4990,4990,4990,4990,0
20231207,090800,0,4990,4990,4990,4990,0
20231207,090700,0,4990,4990,4990,4990,0
20231207,090600,0,4990,4990,4990,4990,0
20231207,090500,0,4990,4990,4990,4990,0
20231207,090400,0,4990,4990,4990,4990,0
20231207,090300,0,4990,4990,4990,4990,0
20231207,090200,0,4990,4990,4990,4990,0
20231207,090100,0,4990,4990,4990,4990,0
20231207,090000,0,4990,4990,4990,4990,0