KissMeData/199150/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203800,6600,3300,3300,3300,3300,1
20241220,203700,6600,3300,3300,3300,3300,0
20241220,203600,6600,3300,3300,3300,3300,0
20241220,203500,6600,3300,3300,3300,3300,0
20241220,203400,6600,3300,3300,3300,3300,0
20241220,203300,6600,3300,3300,3300,3300,0
20241220,203200,6600,3300,3300,3300,3300,0
20241220,203100,6600,3300,3300,3300,3300,0
20241220,203000,6600,3300,3300,3300,3300,0
20241220,202900,6600,3300,3300,3300,3300,0
20241220,202800,6600,3300,3300,3300,3300,0
20241220,202700,6600,3300,3300,3300,3300,0
20241220,202600,6600,3300,3300,3300,3300,0
20241220,202500,6600,3300,3300,3300,3300,0
20241220,202400,6600,3300,3300,3300,3300,0
20241220,202300,6600,3300,3300,3300,3300,0
20241220,202200,6600,3300,3300,3300,3300,0
20241220,202100,6600,3300,3300,3300,3300,0
20241220,202000,6600,3300,3300,3300,3300,0
20241220,201900,6600,3300,3300,3300,3300,0
20241220,201800,6600,3300,3300,3300,3300,0
20241220,201700,6600,3300,3300,3300,3300,0
20241220,201600,6600,3300,3300,3300,3300,0
20241220,201500,6600,3300,3300,3300,3300,0
20241220,201400,6600,3300,3300,3300,3300,0
20241220,201300,6600,3300,3300,3300,3300,0
20241220,201200,6600,3300,3300,3300,3300,0
20241220,201100,6600,3300,3300,3300,3300,0
20241220,201000,6600,3300,3300,3300,3300,0
20241220,200900,6600,3300,3300,3300,3300,0
20241220,200800,6600,3300,3300,3300,3300,1
20241220,200700,6600,3300,3300,3300,3300,0
20241220,200600,6600,3300,3300,3300,3300,0
20241220,200500,6600,3300,3300,3300,3300,0
20241220,200400,6600,3300,3300,3300,3300,0
20241220,200300,6600,3300,3300,3300,3300,0
20241220,200200,6600,3300,3300,3300,3300,0
20241220,200100,6600,3300,3300,3300,3300,0
20241220,200000,6600,3300,3300,3300,3300,0
20241220,195900,6600,3300,3300,3300,3300,0
20241220,195800,6600,3300,3300,3300,3300,0
20241220,195700,6600,3300,3300,3300,3300,0
20241220,195600,6600,3300,3300,3300,3300,0
20241220,195500,6600,3300,3300,3300,3300,0
20241220,195400,6600,3300,3300,3300,3300,0
20241220,195300,6600,3300,3300,3300,3300,0
20241220,195200,6600,3300,3300,3300,3300,0
20241220,195100,6600,3300,3300,3300,3300,0
20241220,195000,6600,3300,3300,3300,3300,0
20241220,194900,6600,3300,3300,3300,3300,0
20241220,194800,6600,3300,3300,3300,3300,0
20241220,194700,6600,3300,3300,3300,3300,0
20241220,194600,6600,3300,3300,3300,3300,0
20241220,194500,6600,3300,3300,3300,3300,0
20241220,194400,6600,3300,3300,3300,3300,0
20241220,194300,6600,3300,3300,3300,3300,0
20241220,194200,6600,3300,3300,3300,3300,0
20241220,194100,6600,3300,3300,3300,3300,0
20241220,194000,6600,3300,3300,3300,3300,0
20241220,193900,6600,3300,3300,3300,3300,0
20241220,193800,6600,3300,3300,3300,3300,1
20241220,193700,6600,3300,3300,3300,3300,0
20241220,193600,6600,3300,3300,3300,3300,0
20241220,193500,6600,3300,3300,3300,3300,0
20241220,193400,6600,3300,3300,3300,3300,0
20241220,193300,6600,3300,3300,3300,3300,0
20241220,193200,6600,3300,3300,3300,3300,0
20241220,193100,6600,3300,3300,3300,3300,0
20241220,193000,6600,3300,3300,3300,3300,0
20241220,192900,6600,3300,3300,3300,3300,0
20241220,192800,6600,3300,3300,3300,3300,0
20241220,192700,6600,3300,3300,3300,3300,0
20241220,192600,6600,3300,3300,3300,3300,0
20241220,192500,6600,3300,3300,3300,3300,0
20241220,192400,6600,3300,3300,3300,3300,0
20241220,192300,6600,3300,3300,3300,3300,0
20241220,192200,6600,3300,3300,3300,3300,0
20241220,192100,6600,3300,3300,3300,3300,0
20241220,192000,6600,3300,3300,3300,3300,0
20241220,191900,6600,3300,3300,3300,3300,0
20241220,191800,6600,3300,3300,3300,3300,0
20241220,191700,6600,3300,3300,3300,3300,0
20241220,191600,6600,3300,3300,3300,3300,0
20241220,191500,6600,3300,3300,3300,3300,0
20241220,191400,6600,3300,3300,3300,3300,0
20241220,191300,6600,3300,3300,3300,3300,0
20241220,191200,6600,3300,3300,3300,3300,0
20241220,191100,6600,3300,3300,3300,3300,0
20241220,191000,6600,3300,3300,3300,3300,0
20241220,190900,6600,3300,3300,3300,3300,0
20241220,190800,6600,3300,3300,3300,3300,1
20241220,190700,6600,3300,3300,3300,3300,0
20241220,190600,6600,3300,3300,3300,3300,0
20241220,190500,6600,3300,3300,3300,3300,0
20241220,190400,6600,3300,3300,3300,3300,0
20241220,190300,6600,3300,3300,3300,3300,0
20241220,190200,6600,3300,3300,3300,3300,0
20241220,190100,6600,3300,3300,3300,3300,0
20241220,190000,6600,3300,3300,3300,3300,0
20241220,185900,6600,3300,3300,3300,3300,0
20241220,185800,6600,3300,3300,3300,3300,0
20241220,185700,6600,3300,3300,3300,3300,0
20241220,185600,6600,3300,3300,3300,3300,0
20241220,185500,6600,3300,3300,3300,3300,0
20241220,185400,6600,3300,3300,3300,3300,0
20241220,185300,6600,3300,3300,3300,3300,0
20241220,185200,6600,3300,3300,3300,3300,0
20241220,185100,6600,3300,3300,3300,3300,0
20241220,185000,6600,3300,3300,3300,3300,0
20241220,184900,6600,3300,3300,3300,3300,0
20241220,184800,6600,3300,3300,3300,3300,0
20241220,184700,6600,3300,3300,3300,3300,0
20241220,184600,6600,3300,3300,3300,3300,0
20241220,184500,6600,3300,3300,3300,3300,0
20241220,184400,6600,3300,3300,3300,3300,0
20241220,184300,6600,3300,3300,3300,3300,0
20241220,184200,6600,3300,3300,3300,3300,0
20241220,184100,6600,3300,3300,3300,3300,0
20241220,184000,6600,3300,3300,3300,3300,0
20241220,183900,6600,3300,3300,3300,3300,0
20241220,183800,6600,3300,3300,3300,3300,1
20241220,183700,6600,3300,3300,3300,3300,0
20241220,183600,6600,3300,3300,3300,3300,0
20241220,183500,6600,3300,3300,3300,3300,0
20241220,183400,6600,3300,3300,3300,3300,0
20241220,183300,6600,3300,3300,3300,3300,0
20241220,183200,6600,3300,3300,3300,3300,0
20241220,183100,6600,3300,3300,3300,3300,0
20241220,183000,6600,3300,3300,3300,3300,0
20241220,182900,6600,3300,3300,3300,3300,0
20241220,182800,6600,3300,3300,3300,3300,0
20241220,182700,6600,3300,3300,3300,3300,0
20241220,182600,6600,3300,3300,3300,3300,0
20241220,182500,6600,3300,3300,3300,3300,0
20241220,182400,6600,3300,3300,3300,3300,0
20241220,182300,6600,3300,3300,3300,3300,0
20241220,182200,6600,3300,3300,3300,3300,0
20241220,182100,6600,3300,3300,3300,3300,0
20241220,182000,6600,3300,3300,3300,3300,0
20241220,181900,6600,3300,3300,3300,3300,0
20241220,181800,6600,3300,3300,3300,3300,0
20241220,181700,6600,3300,3300,3300,3300,0
20241220,181600,6600,3300,3300,3300,3300,0
20241220,181500,6600,3300,3300,3300,3300,0
20241220,181400,6600,3300,3300,3300,3300,0
20241220,181300,6600,3300,3300,3300,3300,0
20241220,181200,6600,3300,3300,3300,3300,0
20241220,181100,6600,3300,3300,3300,3300,0
20241220,181000,6600,3300,3300,3300,3300,0
20241220,180900,6600,3300,3300,3300,3300,0
20241220,180800,6600,3300,3300,3300,3300,1
20241220,180700,6600,3300,3300,3300,3300,0
20241220,180600,6600,3300,3300,3300,3300,0
20241220,180500,6600,3300,3300,3300,3300,0
20241220,180400,6600,3300,3300,3300,3300,0
20241220,180300,6600,3300,3300,3300,3300,0
20241220,180200,6600,3300,3300,3300,3300,0
20241220,180100,6600,3300,3300,3300,3300,0
20241220,180000,6600,3300,3300,3300,3300,0
20241220,175900,6600,3300,3300,3300,3300,0
20241220,175800,6600,3300,3300,3300,3300,0
20241220,175700,6600,3300,3300,3300,3300,0
20241220,175600,6600,3300,3300,3300,3300,0
20241220,175500,6600,3300,3300,3300,3300,0
20241220,175400,6600,3300,3300,3300,3300,0
20241220,175300,6600,3300,3300,3300,3300,0
20241220,175200,6600,3300,3300,3300,3300,0
20241220,175100,6600,3300,3300,3300,3300,0
20241220,175000,6600,3300,3300,3300,3300,0
20241220,174900,6600,3300,3300,3300,3300,0
20241220,174800,6600,3300,3300,3300,3300,0
20241220,174700,6600,3300,3300,3300,3300,0
20241220,174600,6600,3300,3300,3300,3300,0
20241220,174500,6600,3300,3300,3300,3300,0
20241220,174400,6600,3300,3300,3300,3300,0
20241220,174300,6600,3300,3300,3300,3300,0
20241220,174200,6600,3300,3300,3300,3300,0
20241220,174100,6600,3300,3300,3300,3300,0
20241220,174000,6600,3300,3300,3300,3300,0
20241220,173900,6600,3300,3300,3300,3300,0
20241220,173800,6600,3300,3300,3300,3300,1
20241220,173700,6600,3300,3300,3300,3300,0
20241220,173600,6600,3300,3300,3300,3300,0
20241220,173500,6600,3300,3300,3300,3300,0
20241220,173400,6600,3300,3300,3300,3300,0
20241220,173300,6600,3300,3300,3300,3300,0
20241220,173200,6600,3300,3300,3300,3300,0
20241220,173100,6600,3300,3300,3300,3300,0
20241220,173000,6600,3300,3300,3300,3300,0
20241220,172900,6600,3300,3300,3300,3300,0
20241220,172800,6600,3300,3300,3300,3300,0
20241220,172700,6600,3300,3300,3300,3300,0
20241220,172600,6600,3300,3300,3300,3300,0
20241220,172500,6600,3300,3300,3300,3300,0
20241220,172400,6600,3300,3300,3300,3300,0
20241220,172300,6600,3300,3300,3300,3300,0
20241220,172200,6600,3300,3300,3300,3300,0
20241220,172100,6600,3300,3300,3300,3300,0
20241220,172000,6600,3300,3300,3300,3300,0
20241220,171900,6600,3300,3300,3300,3300,0
20241220,171800,6600,3300,3300,3300,3300,0
20241220,171700,6600,3300,3300,3300,3300,0
20241220,171600,6600,3300,3300,3300,3300,0
20241220,171500,6600,3300,3300,3300,3300,0
20241220,171400,6600,3300,3300,3300,3300,0
20241220,171300,6600,3300,3300,3300,3300,0
20241220,171200,6600,3300,3300,3300,3300,0
20241220,171100,6600,3300,3300,3300,3300,0
20241220,171000,6600,3300,3300,3300,3300,0
20241220,170900,6600,3300,3300,3300,3300,0
20241220,170800,6600,3300,3300,3300,3300,1
20241220,170700,6600,3300,3300,3300,3300,0
20241220,170600,6600,3300,3300,3300,3300,0
20241220,170500,6600,3300,3300,3300,3300,0
20241220,170400,6600,3300,3300,3300,3300,0
20241220,170300,6600,3300,3300,3300,3300,0
20241220,170200,6600,3300,3300,3300,3300,0
20241220,170100,6600,3300,3300,3300,3300,0
20241220,170000,6600,3300,3300,3300,3300,0
20241220,165900,6600,3300,3300,3300,3300,0
20241220,165800,6600,3300,3300,3300,3300,0
20241220,165700,6600,3300,3300,3300,3300,0
20241220,165600,6600,3300,3300,3300,3300,0
20241220,165500,6600,3300,3300,3300,3300,0
20241220,165400,6600,3300,3300,3300,3300,0
20241220,165300,6600,3300,3300,3300,3300,0
20241220,165200,6600,3300,3300,3300,3300,0
20241220,165100,6600,3300,3300,3300,3300,0
20241220,165000,6600,3300,3300,3300,3300,0
20241220,164900,6600,3300,3300,3300,3300,0
20241220,164800,6600,3300,3300,3300,3300,0
20241220,164700,6600,3300,3300,3300,3300,0
20241220,164600,6600,3300,3300,3300,3300,0
20241220,164500,6600,3300,3300,3300,3300,0
20241220,164400,6600,3300,3300,3300,3300,0
20241220,164300,6600,3300,3300,3300,3300,0
20241220,164200,6600,3300,3300,3300,3300,0
20241220,164100,6600,3300,3300,3300,3300,0
20241220,164000,6600,3300,3300,3300,3300,0
20241220,163900,6600,3300,3300,3300,3300,0
20241220,163800,6600,3300,3300,3300,3300,1
20241220,163700,6600,3300,3300,3300,3300,0
20241220,163600,6600,3300,3300,3300,3300,0
20241220,163500,6600,3300,3300,3300,3300,0
20241220,163400,6600,3300,3300,3300,3300,0
20241220,163300,6600,3300,3300,3300,3300,0
20241220,163200,6600,3300,3300,3300,3300,0
20241220,163100,6600,3300,3300,3300,3300,0
20241220,163000,6600,3300,3300,3300,3300,0
20241220,162900,6600,3300,3300,3300,3300,0
20241220,162800,6600,3300,3300,3300,3300,0
20241220,162700,6600,3300,3300,3300,3300,0
20241220,162600,6600,3300,3300,3300,3300,0
20241220,162500,6600,3300,3300,3300,3300,0
20241220,162400,6600,3300,3300,3300,3300,0
20241220,162300,6600,3300,3300,3300,3300,0
20241220,162200,6600,3300,3300,3300,3300,0
20241220,162100,6600,3300,3300,3300,3300,0
20241220,162000,6600,3300,3300,3300,3300,0
20241220,161900,6600,3300,3300,3300,3300,0
20241220,161800,6600,3300,3300,3300,3300,0
20241220,161700,6600,3300,3300,3300,3300,0
20241220,161600,6600,3300,3300,3300,3300,0
20241220,161500,6600,3300,3300,3300,3300,0
20241220,161400,6600,3300,3300,3300,3300,0
20241220,161300,6600,3300,3300,3300,3300,0
20241220,161200,6600,3300,3300,3300,3300,0
20241220,161100,6600,3300,3300,3300,3300,0
20241220,161000,6600,3300,3300,3300,3300,0
20241220,160900,6600,3300,3300,3300,3300,0
20241220,160800,6600,3300,3300,3300,3300,1
20241220,160700,6600,3300,3300,3300,3300,0
20241220,160600,6600,3300,3300,3300,3300,0
20241220,160500,6600,3300,3300,3300,3300,0
20241220,160400,6600,3300,3300,3300,3300,0
20241220,160300,6600,3300,3300,3300,3300,0
20241220,160200,6600,3300,3300,3300,3300,0
20241220,160100,6600,3300,3300,3300,3300,0
20241220,160000,6600,3300,3300,3300,3300,0
20241220,155900,6600,3300,3300,3300,3300,0
20241220,155800,6600,3300,3300,3300,3300,0
20241220,155700,6600,3300,3300,3300,3300,0
20241220,155600,6600,3300,3300,3300,3300,0
20241220,155500,6600,3300,3300,3300,3300,0
20241220,155400,6600,3300,3300,3300,3300,0
20241220,155300,6600,3300,3300,3300,3300,0
20241220,155200,6600,3300,3300,3300,3300,0
20241220,155100,6600,3300,3300,3300,3300,0
20241220,155000,6600,3300,3300,3300,3300,0
20241220,154900,6600,3300,3300,3300,3300,0
20241220,154800,6600,3300,3300,3300,3300,0
20241220,154700,6600,3300,3300,3300,3300,0
20241220,154600,6600,3300,3300,3300,3300,0
20241220,154500,6600,3300,3300,3300,3300,0
20241220,154400,6600,3300,3300,3300,3300,0
20241220,154300,6600,3300,3300,3300,3300,0
20241220,154200,6600,3300,3300,3300,3300,0
20241220,154100,6600,3300,3300,3300,3300,0
20241220,154000,6600,3300,3300,3300,3300,0
20241220,153900,6600,3300,3300,3300,3300,0
20241220,153800,6600,3300,3300,3300,3300,1
20241220,153700,6600,3300,3300,3300,3300,0
20241220,153600,6600,3300,3300,3300,3300,0
20241220,153500,6600,3300,3300,3300,3300,0
20241220,153400,6600,3300,3300,3300,3300,0
20241220,153300,6600,3300,3300,3300,3300,0
20241220,153200,6600,3300,3300,3300,3300,0
20241220,153100,6600,3300,3300,3300,3300,0
20241220,153000,6600,3300,3300,3300,3300,0
20241220,152900,6600,3300,3300,3300,3300,0
20241220,152800,6600,3300,3300,3300,3300,0
20241220,152700,6600,3300,3300,3300,3300,0
20241220,152600,6600,3300,3300,3300,3300,0
20241220,152500,6600,3300,3300,3300,3300,0
20241220,152400,6600,3300,3300,3300,3300,0
20241220,152300,6600,3300,3300,3300,3300,0
20241220,152200,6600,3300,3300,3300,3300,0
20241220,152100,6600,3300,3300,3300,3300,0
20241220,152000,6600,3300,3300,3300,3300,0
20241220,151900,6600,3300,3300,3300,3300,0
20241220,151800,6600,3300,3300,3300,3300,0
20241220,151700,6600,3300,3300,3300,3300,0
20241220,151600,6600,3300,3300,3300,3300,0
20241220,151500,6600,3300,3300,3300,3300,0
20241220,151400,6600,3300,3300,3300,3300,0
20241220,151300,6600,3300,3300,3300,3300,0
20241220,151200,6600,3300,3300,3300,3300,0
20241220,151100,6600,3300,3300,3300,3300,0
20241220,151000,6600,3300,3300,3300,3300,0
20241220,150900,6600,3300,3300,3300,3300,0
20241220,150800,6600,3300,3300,3300,3300,0
20241220,150700,6600,3300,3300,3300,3300,0
20241220,150600,6600,3300,3300,3300,3300,0
20241220,150500,6600,3300,3300,3300,3300,0
20241220,150400,6600,3300,3300,3300,3300,0
20241220,150300,6600,3300,3300,3300,3300,0
20241220,150200,6600,3300,3300,3300,3300,0
20241220,150100,6600,3300,3300,3300,3300,0
20241220,150000,6600,3300,3300,3300,3300,0
20241220,145900,6600,3300,3300,3300,3300,0
20241220,145800,6600,3300,3300,3300,3300,0
20241220,145700,6600,3300,3300,3300,3300,0
20241220,145600,6600,3300,3300,3300,3300,0
20241220,145500,6600,3300,3300,3300,3300,0
20241220,145400,6600,3300,3300,3300,3300,0
20241220,145300,6600,3300,3300,3300,3300,0
20241220,145200,6600,3300,3300,3300,3300,0
20241220,145100,6600,3300,3300,3300,3300,0
20241220,145000,6600,3300,3300,3300,3300,0
20241220,144900,6600,3300,3300,3300,3300,0
20241220,144800,6600,3300,3300,3300,3300,0
20241220,144700,6600,3300,3300,3300,3300,0
20241220,144600,6600,3300,3300,3300,3300,0
20241220,144500,6600,3300,3300,3300,3300,0
20241220,144400,6600,3300,3300,3300,3300,0
20241220,144300,6600,3300,3300,3300,3300,0
20241220,144200,6600,3300,3300,3300,3300,0
20241220,144100,6600,3300,3300,3300,3300,0
20241220,144000,6600,3300,3300,3300,3300,0
20241220,143900,6600,3300,3300,3300,3300,0
20241220,143800,6600,3300,3300,3300,3300,0
20241220,143700,6600,3300,3300,3300,3300,0
20241220,143600,6600,3300,3300,3300,3300,0
20241220,143500,6600,3300,3300,3300,3300,0
20241220,143400,6600,3300,3300,3300,3300,0
20241220,143300,6600,3300,3300,3300,3300,0
20241220,143200,6600,3300,3300,3300,3300,0
20241220,143100,6600,3300,3300,3300,3300,0
20241220,143000,6600,3300,3300,3300,3300,0
20241220,142900,6600,3300,3300,3300,3300,0
20241220,142800,6600,3300,3300,3300,3300,0
20241220,142700,6600,3300,3300,3300,3300,0
20241220,142600,6600,3300,3300,3300,3300,0
20241220,142500,6600,3300,3300,3300,3300,0
20241220,142400,6600,3300,3300,3300,3300,0
20241220,142300,6600,3300,3300,3300,3300,0
20241220,142200,6600,3300,3300,3300,3300,0
20241220,142100,6600,3300,3300,3300,3300,0
20241220,142000,6600,3300,3300,3300,3300,0
20241220,141900,6600,3300,3300,3300,3300,0
20241220,141800,6600,3300,3300,3300,3300,0
20241220,141700,6600,3300,3300,3300,3300,0
20241220,141600,6600,3300,3300,3300,3300,0
20241220,141500,6600,3300,3300,3300,3300,0
20241220,141400,6600,3300,3300,3300,3300,0
20241220,141300,6600,3300,3300,3300,3300,0
20241220,141200,6600,3300,3300,3300,3300,0
20241220,141100,6600,3300,3300,3300,3300,0
20241220,141000,6600,3300,3300,3300,3300,0
20241220,140900,6600,3300,3300,3300,3300,0
20241220,140800,6600,3300,3300,3300,3300,0
20241220,140700,6600,3300,3300,3300,3300,0
20241220,140600,6600,3300,3300,3300,3300,0
20241220,140500,6600,3300,3300,3300,3300,0
20241220,140400,6600,3300,3300,3300,3300,0
20241220,140300,6600,3300,3300,3300,3300,0
20241220,140200,6600,3300,3300,3300,3300,0
20241220,140100,6600,3300,3300,3300,3300,0
20241220,140000,6600,3300,3300,3300,3300,0
20241220,135900,6600,3300,3300,3300,3300,0
20241220,135800,6600,3300,3300,3300,3300,0
20241220,135700,6600,3300,3300,3300,3300,0
20241220,135600,6600,3300,3300,3300,3300,0
20241220,135500,6600,3300,3300,3300,3300,0
20241220,135400,6600,3300,3300,3300,3300,0
20241220,135300,6600,3300,3300,3300,3300,0
20241220,135200,6600,3300,3300,3300,3300,0
20241220,135100,6600,3300,3300,3300,3300,0
20241220,135000,6600,3300,3300,3300,3300,0
20241220,134900,6600,3300,3300,3300,3300,0
20241220,134800,6600,3300,3300,3300,3300,0
20241220,134700,6600,3300,3300,3300,3300,0
20241220,134600,6600,3300,3300,3300,3300,0
20241220,134500,6600,3300,3300,3300,3300,0
20241220,134400,6600,3300,3300,3300,3300,0
20241220,134300,6600,3300,3300,3300,3300,0
20241220,134200,6600,3300,3300,3300,3300,0
20241220,134100,6600,3300,3300,3300,3300,0
20241220,134000,6600,3300,3300,3300,3300,0
20241220,133900,6600,3300,3300,3300,3300,0
20241220,133800,6600,3300,3300,3300,3300,0
20241220,133700,6600,3300,3300,3300,3300,0
20241220,133600,6600,3300,3300,3300,3300,0
20241220,133500,6600,3300,3300,3300,3300,0
20241220,133400,6600,3300,3300,3300,3300,0
20241220,133300,6600,3300,3300,3300,3300,0
20241220,133200,6600,3300,3300,3300,3300,0
20241220,133100,6600,3300,3300,3300,3300,0
20241220,133000,6600,3300,3300,3300,3300,0
20241220,132900,6600,3300,3300,3300,3300,0
20241220,132800,6600,3300,3300,3300,3300,0
20241220,132700,6600,3300,3300,3300,3300,0
20241220,132600,6600,3300,3300,3300,3300,0
20241220,132500,6600,3300,3300,3300,3300,0
20241220,132400,6600,3300,3300,3300,3300,0
20241220,132300,6600,3300,3300,3300,3300,0
20241220,132200,6600,3300,3300,3300,3300,0
20241220,132100,6600,3300,3300,3300,3300,0
20241220,132000,6600,3300,3300,3300,3300,0
20241220,131900,6600,3300,3300,3300,3300,0
20241220,131800,6600,3300,3300,3300,3300,0
20241220,131700,6600,3300,3300,3300,3300,0
20241220,131600,6600,3300,3300,3300,3300,0
20241220,131500,6600,3300,3300,3300,3300,0
20241220,131400,6600,3300,3300,3300,3300,0
20241220,131300,6600,3300,3300,3300,3300,0
20241220,131200,6600,3300,3300,3300,3300,0
20241220,131100,6600,3300,3300,3300,3300,0
20241220,131000,6600,3300,3300,3300,3300,0
20241220,130900,6600,3300,3300,3300,3300,0
20241220,130800,6600,3300,3300,3300,3300,0
20241220,130700,6600,3300,3300,3300,3300,0
20241220,130600,6600,3300,3300,3300,3300,0
20241220,130500,6600,3300,3300,3300,3300,0
20241220,130400,6600,3300,3300,3300,3300,0
20241220,130300,6600,3300,3300,3300,3300,0
20241220,130200,6600,3300,3300,3300,3300,0
20241220,130100,6600,3300,3300,3300,3300,0
20241220,130000,6600,3300,3300,3300,3300,0
20241220,125900,6600,3300,3300,3300,3300,0
20241220,125800,6600,3300,3300,3300,3300,0
20241220,125700,6600,3300,3300,3300,3300,0
20241220,125600,6600,3300,3300,3300,3300,0
20241220,125500,6600,3300,3300,3300,3300,0
20241220,125400,6600,3300,3300,3300,3300,0
20241220,125300,6600,3300,3300,3300,3300,0
20241220,125200,6600,3300,3300,3300,3300,0
20241220,125100,6600,3300,3300,3300,3300,0
20241220,125000,6600,3300,3300,3300,3300,0
20241220,124900,6600,3300,3300,3300,3300,0
20241220,124800,6600,3300,3300,3300,3300,0
20241220,124700,6600,3300,3300,3300,3300,0
20241220,124600,6600,3300,3300,3300,3300,0
20241220,124500,6600,3300,3300,3300,3300,0
20241220,124400,6600,3300,3300,3300,3300,0
20241220,124300,6600,3300,3300,3300,3300,0
20241220,124200,6600,3300,3300,3300,3300,0
20241220,124100,6600,3300,3300,3300,3300,0
20241220,124000,6600,3300,3300,3300,3300,0
20241220,123900,6600,3300,3300,3300,3300,0
20241220,123800,6600,3300,3300,3300,3300,0
20241220,123700,6600,3300,3300,3300,3300,0
20241220,123600,6600,3300,3300,3300,3300,0
20241220,123500,6600,3300,3300,3300,3300,0
20241220,123400,6600,3300,3300,3300,3300,0
20241220,123300,6600,3300,3300,3300,3300,0
20241220,123200,6600,3300,3300,3300,3300,0
20241220,123100,6600,3300,3300,3300,3300,0
20241220,123000,6600,3300,3300,3300,3300,0
20241220,122900,6600,3300,3300,3300,3300,0
20241220,122800,6600,3300,3300,3300,3300,0
20241220,122700,6600,3300,3300,3300,3300,0
20241220,122600,6600,3300,3300,3300,3300,0
20241220,122500,6600,3300,3300,3300,3300,0
20241220,122400,6600,3300,3300,3300,3300,0
20241220,122300,6600,3300,3300,3300,3300,0
20241220,122200,6600,3300,3300,3300,3300,0
20241220,122100,6600,3300,3300,3300,3300,0
20241220,122000,6600,3300,3300,3300,3300,0
20241220,121900,6600,3300,3300,3300,3300,0
20241220,121800,6600,3300,3300,3300,3300,0
20241220,121700,6600,3300,3300,3300,3300,0
20241220,121600,6600,3300,3300,3300,3300,0
20241220,121500,6600,3300,3300,3300,3300,0
20241220,121400,6600,3300,3300,3300,3300,0
20241220,121300,6600,3300,3300,3300,3300,0
20241220,121200,6600,3300,3300,3300,3300,0
20241220,121100,6600,3300,3300,3300,3300,0
20241220,121000,6600,3300,3300,3300,3300,0
20241220,120900,6600,3300,3300,3300,3300,0
20241220,120800,6600,3300,3300,3300,3300,0
20241220,120700,6600,3300,3300,3300,3300,0
20241220,120600,6600,3300,3300,3300,3300,0
20241220,120500,6600,3300,3300,3300,3300,0
20241220,120400,6600,3300,3300,3300,3300,0
20241220,120300,6600,3300,3300,3300,3300,0
20241220,120200,6600,3300,3300,3300,3300,0
20241220,120100,6600,3300,3300,3300,3300,0
20241220,120000,6600,3300,3300,3300,3300,0
20241220,115900,6600,3300,3300,3300,3300,0
20241220,115800,6600,3300,3300,3300,3300,0
20241220,115700,6600,3300,3300,3300,3300,0
20241220,115600,6600,3300,3300,3300,3300,0
20241220,115500,6600,3300,3300,3300,3300,0
20241220,115400,6600,3300,3300,3300,3300,0
20241220,115300,6600,3300,3300,3300,3300,0
20241220,115200,6600,3300,3300,3300,3300,0
20241220,115100,6600,3300,3300,3300,3300,0
20241220,115000,6600,3300,3300,3300,3300,0
20241220,114900,6600,3300,3300,3300,3300,0
20241220,114800,6600,3300,3300,3300,3300,0
20241220,114700,6600,3300,3300,3300,3300,0
20241220,114600,6600,3300,3300,3300,3300,0
20241220,114500,6600,3300,3300,3300,3300,0
20241220,114400,6600,3300,3300,3300,3300,0
20241220,114300,6600,3300,3300,3300,3300,0
20241220,114200,6600,3300,3300,3300,3300,0
20241220,114100,6600,3300,3300,3300,3300,0
20241220,114000,6600,3300,3300,3300,3300,0
20241220,113900,6600,3300,3300,3300,3300,0
20241220,113800,6600,3300,3300,3300,3300,0
20241220,113700,6600,3300,3300,3300,3300,0
20241220,113600,6600,3300,3300,3300,3300,0
20241220,113500,6600,3300,3300,3300,3300,0
20241220,113400,6600,3300,3300,3300,3300,0
20241220,113300,6600,3300,3300,3300,3300,0
20241220,113200,6600,3300,3300,3300,3300,0
20241220,113100,6600,3300,3300,3300,3300,0
20241220,113000,6600,3300,3300,3300,3300,0
20241220,112900,6600,3300,3300,3300,3300,0
20241220,112800,6600,3300,3300,3300,3300,0
20241220,112700,6600,3300,3300,3300,3300,0
20241220,112600,6600,3300,3300,3300,3300,0
20241220,112500,6600,3300,3300,3300,3300,0
20241220,112400,6600,3300,3300,3300,3300,0
20241220,112300,6600,3300,3300,3300,3300,0
20241220,112200,6600,3300,3300,3300,3300,0
20241220,112100,6600,3300,3300,3300,3300,0
20241220,112000,6600,3300,3300,3300,3300,0
20241220,111900,6600,3300,3300,3300,3300,0
20241220,111800,6600,3300,3300,3300,3300,0
20241220,111700,6600,3300,3300,3300,3300,0
20241220,111600,6600,3300,3300,3300,3300,0
20241220,111500,6600,3300,3300,3300,3300,0
20241220,111400,6600,3300,3300,3300,3300,0
20241220,111300,6600,3300,3300,3300,3300,0
20241220,111200,6600,3300,3300,3300,3300,0
20241220,111100,6600,3300,3300,3300,3300,0
20241220,111000,6600,3300,3300,3300,3300,0
20241220,110900,6600,3300,3300,3300,3300,0
20241220,110800,6600,3300,3300,3300,3300,0
20241220,110700,6600,3300,3300,3300,3300,0
20241220,110600,6600,3300,3300,3300,3300,0
20241220,110500,6600,3300,3300,3300,3300,0
20241220,110400,6600,3300,3300,3300,3300,0
20241220,110300,6600,3300,3300,3300,3300,0
20241220,110200,6600,3300,3300,3300,3300,0
20241220,110100,6600,3300,3300,3300,3300,0
20241220,110000,6600,3300,3300,3300,3300,0
20241220,105900,6600,3300,3300,3300,3300,0
20241220,105800,6600,3300,3300,3300,3300,0
20241220,105700,6600,3300,3300,3300,3300,0
20241220,105600,6600,3300,3300,3300,3300,0
20241220,105500,6600,3300,3300,3300,3300,0
20241220,105400,6600,3300,3300,3300,3300,0
20241220,105300,6600,3300,3300,3300,3300,0
20241220,105200,6600,3300,3300,3300,3300,0
20241220,105100,6600,3300,3300,3300,3300,0
20241220,105000,6600,3300,3300,3300,3300,0
20241220,104900,6600,3300,3300,3300,3300,0
20241220,104800,6600,3300,3300,3300,3300,0
20241220,104700,6600,3300,3300,3300,3300,0
20241220,104600,6600,3300,3300,3300,3300,0
20241220,104500,6600,3300,3300,3300,3300,0
20241220,104400,6600,3300,3300,3300,3300,0
20241220,104300,6600,3300,3300,3300,3300,0
20241220,104200,6600,3300,3300,3300,3300,0
20241220,104100,6600,3300,3300,3300,3300,0
20241220,104000,6600,3300,3300,3300,3300,0
20241220,103900,6600,3300,3300,3300,3300,0
20241220,103800,6600,3300,3300,3300,3300,0
20241220,103700,6600,3300,3300,3300,3300,0
20241220,103600,6600,3300,3300,3300,3300,0
20241220,103500,6600,3300,3300,3300,3300,0
20241220,103400,6600,3300,3300,3300,3300,0
20241220,103300,6600,3300,3300,3300,3300,0
20241220,103200,6600,3300,3300,3300,3300,0
20241220,103100,6600,3300,3300,3300,3300,0
20241220,103000,6600,3300,3300,3300,3300,1
20241220,102900,3300,3300,3300,3300,3300,0
20241220,102800,3300,3300,3300,3300,3300,0
20241220,102700,3300,3300,3300,3300,3300,0
20241220,102600,3300,3300,3300,3300,3300,0
20241220,102500,3300,3300,3300,3300,3300,0
20241220,102400,3300,3300,3300,3300,3300,0
20241220,102300,3300,3300,3300,3300,3300,0
20241220,102200,3300,3300,3300,3300,3300,0
20241220,102100,3300,3300,3300,3300,3300,0
20241220,102000,3300,3300,3300,3300,3300,0
20241220,101900,3300,3300,3300,3300,3300,0
20241220,101800,3300,3300,3300,3300,3300,0
20241220,101700,3300,3300,3300,3300,3300,0
20241220,101600,3300,3300,3300,3300,3300,0
20241220,101500,3300,3300,3300,3300,3300,0
20241220,101400,3300,3300,3300,3300,3300,0
20241220,101300,3300,3300,3300,3300,3300,0
20241220,101200,3300,3300,3300,3300,3300,0
20241220,101100,3300,3300,3300,3300,3300,0
20241220,101000,3300,3300,3300,3300,3300,0
20241220,100900,3300,3300,3300,3300,3300,0
20241220,100800,3300,3300,3300,3300,3300,0
20241220,100700,3300,3300,3300,3300,3300,0
20241220,100600,3300,3300,3300,3300,3300,0
20241220,100500,3300,3300,3300,3300,3300,0
20241220,100400,3300,3300,3300,3300,3300,0
20241220,100300,3300,3300,3300,3300,3300,0
20241220,100200,3300,3300,3300,3300,3300,0
20241220,100100,3300,3300,3300,3300,3300,0
20241220,100000,3300,3300,3300,3300,3300,0
20241220,095900,3300,3300,3300,3300,3300,0
20241220,095800,3300,3300,3300,3300,3300,0
20241220,095700,3300,3300,3300,3300,3300,0
20241220,095600,3300,3300,3300,3300,3300,0
20241220,095500,3300,3300,3300,3300,3300,0
20241220,095400,3300,3300,3300,3300,3300,0
20241220,095300,3300,3300,3300,3300,3300,0
20241220,095200,3300,3300,3300,3300,3300,0
20241220,095100,3300,3300,3300,3300,3300,0
20241220,095000,3300,3300,3300,3300,3300,0
20241220,094900,3300,3300,3300,3300,3300,0
20241220,094800,3300,3300,3300,3300,3300,0
20241220,094700,3300,3300,3300,3300,3300,0
20241220,094600,3300,3300,3300,3300,3300,0
20241220,094500,3300,3300,3300,3300,3300,0
20241220,094400,3300,3300,3300,3300,3300,0
20241220,094300,3300,3300,3300,3300,3300,0
20241220,094200,3300,3300,3300,3300,3300,0
20241220,094100,3300,3300,3300,3300,3300,0
20241220,094000,3300,3300,3300,3300,3300,0
20241220,093900,3300,3300,3300,3300,3300,0
20241220,093800,3300,3300,3300,3300,3300,0
20241220,093700,3300,3300,3300,3300,3300,0
20241220,093600,3300,3300,3300,3300,3300,0
20241220,093500,3300,3300,3300,3300,3300,0
20241220,093400,3300,3300,3300,3300,3300,0
20241220,093300,3300,3300,3300,3300,3300,0
20241220,093200,3300,3300,3300,3300,3300,0
20241220,093100,3300,3300,3300,3300,3300,0
20241220,093000,3300,3300,3300,3300,3300,0
20241220,092900,3300,3300,3300,3300,3300,0
20241220,092800,3300,3300,3300,3300,3300,0
20241220,092700,3300,3300,3300,3300,3300,0
20241220,092600,3300,3300,3300,3300,3300,0
20241220,092500,3300,3300,3300,3300,3300,0
20241220,092400,3300,3300,3300,3300,3300,0
20241220,092300,3300,3300,3300,3300,3300,0
20241220,092200,3300,3300,3300,3300,3300,0
20241220,092100,3300,3300,3300,3300,3300,0
20241220,092000,3300,3300,3300,3300,3300,0
20241220,091900,3300,3300,3300,3300,3300,0
20241220,091800,3300,3300,3300,3300,3300,0
20241220,091700,3300,3300,3300,3300,3300,0
20241220,091600,3300,3300,3300,3300,3300,0
20241220,091500,3300,3300,3300,3300,3300,0
20241220,091400,3300,3300,3300,3300,3300,0
20241220,091300,3300,3300,3300,3300,3300,0
20241220,091200,3300,3300,3300,3300,3300,0
20241220,091100,3300,3300,3300,3300,3300,0
20241220,091000,3300,3300,3300,3300,3300,0
20241220,090900,3300,3300,3300,3300,3300,0
20241220,090800,3300,3300,3300,3300,3300,0
20241220,090700,3300,3300,3300,3300,3300,0
20241220,090600,3300,3300,3300,3300,3300,0
20241220,090500,3300,3300,3300,3300,3300,0
20241220,090400,3300,3300,3300,3300,3300,0
20241220,090300,3300,3300,3300,3300,3300,1
20241220,090200,0,3130,3130,3130,3130,0
20241220,090100,0,3130,3130,3130,3130,0
20241220,090000,0,3130,3130,3130,3130,0