KissMeData/208850/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203400,623900,6240,6240,6240,6240,89
20231211,203300,623900,6240,6240,6240,6240,0
20231211,203200,623900,6240,6240,6240,6240,0
20231211,203100,623900,6240,6240,6240,6240,0
20231211,203000,623900,6240,6240,6240,6240,0
20231211,202900,623900,6240,6240,6240,6240,0
20231211,202800,623900,6240,6240,6240,6240,0
20231211,202700,623900,6240,6240,6240,6240,0
20231211,202600,623900,6240,6240,6240,6240,0
20231211,202500,623900,6240,6240,6240,6240,0
20231211,202400,623900,6240,6240,6240,6240,0
20231211,202300,623900,6240,6240,6240,6240,0
20231211,202200,623900,6240,6240,6240,6240,0
20231211,202100,623900,6240,6240,6240,6240,0
20231211,202000,623900,6240,6240,6240,6240,0
20231211,201900,623900,6240,6240,6240,6240,0
20231211,201800,623900,6240,6240,6240,6240,0
20231211,201700,623900,6240,6240,6240,6240,0
20231211,201600,623900,6240,6240,6240,6240,0
20231211,201500,623900,6240,6240,6240,6240,0
20231211,201400,623900,6240,6240,6240,6240,0
20231211,201300,623900,6240,6240,6240,6240,0
20231211,201200,623900,6240,6240,6240,6240,0
20231211,201100,623900,6240,6240,6240,6240,0
20231211,201000,623900,6240,6240,6240,6240,0
20231211,200900,623900,6240,6240,6240,6240,0
20231211,200800,623900,6240,6240,6240,6240,0
20231211,200700,623900,6240,6240,6240,6240,0
20231211,200600,623900,6240,6240,6240,6240,0
20231211,200500,623900,6240,6240,6240,6240,0
20231211,200400,623900,6240,6240,6240,6240,89
20231211,200300,623900,6240,6240,6240,6240,0
20231211,200200,623900,6240,6240,6240,6240,0
20231211,200100,623900,6240,6240,6240,6240,0
20231211,200000,623900,6240,6240,6240,6240,0
20231211,195900,623900,6240,6240,6240,6240,0
20231211,195800,623900,6240,6240,6240,6240,0
20231211,195700,623900,6240,6240,6240,6240,0
20231211,195600,623900,6240,6240,6240,6240,0
20231211,195500,623900,6240,6240,6240,6240,0
20231211,195400,623900,6240,6240,6240,6240,0
20231211,195300,623900,6240,6240,6240,6240,0
20231211,195200,623900,6240,6240,6240,6240,0
20231211,195100,623900,6240,6240,6240,6240,0
20231211,195000,623900,6240,6240,6240,6240,0
20231211,194900,623900,6240,6240,6240,6240,0
20231211,194800,623900,6240,6240,6240,6240,0
20231211,194700,623900,6240,6240,6240,6240,0
20231211,194600,623900,6240,6240,6240,6240,0
20231211,194500,623900,6240,6240,6240,6240,0
20231211,194400,623900,6240,6240,6240,6240,0
20231211,194300,623900,6240,6240,6240,6240,0
20231211,194200,623900,6240,6240,6240,6240,0
20231211,194100,623900,6240,6240,6240,6240,0
20231211,194000,623900,6240,6240,6240,6240,0
20231211,193900,623900,6240,6240,6240,6240,0
20231211,193800,623900,6240,6240,6240,6240,0
20231211,193700,623900,6240,6240,6240,6240,0
20231211,193600,623900,6240,6240,6240,6240,0
20231211,193500,623900,6240,6240,6240,6240,0
20231211,193400,623900,6240,6240,6240,6240,89
20231211,193300,623900,6240,6240,6240,6240,0
20231211,193200,623900,6240,6240,6240,6240,0
20231211,193100,623900,6240,6240,6240,6240,0
20231211,193000,623900,6240,6240,6240,6240,0
20231211,192900,623900,6240,6240,6240,6240,0
20231211,192800,623900,6240,6240,6240,6240,0
20231211,192700,623900,6240,6240,6240,6240,0
20231211,192600,623900,6240,6240,6240,6240,0
20231211,192500,623900,6240,6240,6240,6240,0
20231211,192400,623900,6240,6240,6240,6240,0
20231211,192300,623900,6240,6240,6240,6240,0
20231211,192200,623900,6240,6240,6240,6240,0
20231211,192100,623900,6240,6240,6240,6240,0
20231211,192000,623900,6240,6240,6240,6240,0
20231211,191900,623900,6240,6240,6240,6240,0
20231211,191800,623900,6240,6240,6240,6240,0
20231211,191700,623900,6240,6240,6240,6240,0
20231211,191600,623900,6240,6240,6240,6240,0
20231211,191500,623900,6240,6240,6240,6240,0
20231211,191400,623900,6240,6240,6240,6240,0
20231211,191300,623900,6240,6240,6240,6240,0
20231211,191200,623900,6240,6240,6240,6240,0
20231211,191100,623900,6240,6240,6240,6240,0
20231211,191000,623900,6240,6240,6240,6240,0
20231211,190900,623900,6240,6240,6240,6240,0
20231211,190800,623900,6240,6240,6240,6240,0
20231211,190700,623900,6240,6240,6240,6240,0
20231211,190600,623900,6240,6240,6240,6240,0
20231211,190500,623900,6240,6240,6240,6240,0
20231211,190400,623900,6240,6240,6240,6240,89
20231211,190300,623900,6240,6240,6240,6240,0
20231211,190200,623900,6240,6240,6240,6240,0
20231211,190100,623900,6240,6240,6240,6240,0
20231211,190000,623900,6240,6240,6240,6240,0
20231211,185900,623900,6240,6240,6240,6240,0
20231211,185800,623900,6240,6240,6240,6240,0
20231211,185700,623900,6240,6240,6240,6240,0
20231211,185600,623900,6240,6240,6240,6240,0
20231211,185500,623900,6240,6240,6240,6240,0
20231211,185400,623900,6240,6240,6240,6240,0
20231211,185300,623900,6240,6240,6240,6240,0
20231211,185200,623900,6240,6240,6240,6240,0
20231211,185100,623900,6240,6240,6240,6240,0
20231211,185000,623900,6240,6240,6240,6240,0
20231211,184900,623900,6240,6240,6240,6240,0
20231211,184800,623900,6240,6240,6240,6240,0
20231211,184700,623900,6240,6240,6240,6240,0
20231211,184600,623900,6240,6240,6240,6240,0
20231211,184500,623900,6240,6240,6240,6240,0
20231211,184400,623900,6240,6240,6240,6240,0
20231211,184300,623900,6240,6240,6240,6240,0
20231211,184200,623900,6240,6240,6240,6240,0
20231211,184100,623900,6240,6240,6240,6240,0
20231211,184000,623900,6240,6240,6240,6240,0
20231211,183900,623900,6240,6240,6240,6240,0
20231211,183800,623900,6240,6240,6240,6240,0
20231211,183700,623900,6240,6240,6240,6240,0
20231211,183600,623900,6240,6240,6240,6240,0
20231211,183500,623900,6240,6240,6240,6240,0
20231211,183400,623900,6240,6240,6240,6240,89
20231211,183300,623900,6240,6240,6240,6240,0
20231211,183200,623900,6240,6240,6240,6240,0
20231211,183100,623900,6240,6240,6240,6240,0
20231211,183000,623900,6240,6240,6240,6240,0
20231211,182900,623900,6240,6240,6240,6240,0
20231211,182800,623900,6240,6240,6240,6240,0
20231211,182700,623900,6240,6240,6240,6240,0
20231211,182600,623900,6240,6240,6240,6240,0
20231211,182500,623900,6240,6240,6240,6240,0
20231211,182400,623900,6240,6240,6240,6240,0
20231211,182300,623900,6240,6240,6240,6240,0
20231211,182200,623900,6240,6240,6240,6240,0
20231211,182100,623900,6240,6240,6240,6240,0
20231211,182000,623900,6240,6240,6240,6240,0
20231211,181900,623900,6240,6240,6240,6240,0
20231211,181800,623900,6240,6240,6240,6240,0
20231211,181700,623900,6240,6240,6240,6240,0
20231211,181600,623900,6240,6240,6240,6240,0
20231211,181500,623900,6240,6240,6240,6240,0
20231211,181400,623900,6240,6240,6240,6240,0
20231211,181300,623900,6240,6240,6240,6240,0
20231211,181200,623900,6240,6240,6240,6240,0
20231211,181100,623900,6240,6240,6240,6240,0
20231211,181000,623900,6240,6240,6240,6240,0
20231211,180900,623900,6240,6240,6240,6240,0
20231211,180800,623900,6240,6240,6240,6240,0
20231211,180700,623900,6240,6240,6240,6240,0
20231211,180600,623900,6240,6240,6240,6240,0
20231211,180500,623900,6240,6240,6240,6240,0
20231211,180400,623900,6240,6240,6240,6240,89
20231211,180300,623900,6240,6240,6240,6240,0
20231211,180200,623900,6240,6240,6240,6240,0
20231211,180100,623900,6240,6240,6240,6240,0
20231211,180000,623900,6240,6240,6240,6240,0
20231211,175900,623900,6240,6240,6240,6240,0
20231211,175800,623900,6240,6240,6240,6240,0
20231211,175700,623900,6240,6240,6240,6240,0
20231211,175600,623900,6240,6240,6240,6240,0
20231211,175500,623900,6240,6240,6240,6240,0
20231211,175400,623900,6240,6240,6240,6240,0
20231211,175300,623900,6240,6240,6240,6240,0
20231211,175200,623900,6240,6240,6240,6240,0
20231211,175100,623900,6240,6240,6240,6240,0
20231211,175000,623900,6240,6240,6240,6240,0
20231211,174900,623900,6240,6240,6240,6240,0
20231211,174800,623900,6240,6240,6240,6240,0
20231211,174700,623900,6240,6240,6240,6240,0
20231211,174600,623900,6240,6240,6240,6240,0
20231211,174500,623900,6240,6240,6240,6240,0
20231211,174400,623900,6240,6240,6240,6240,0
20231211,174300,623900,6240,6240,6240,6240,0
20231211,174200,623900,6240,6240,6240,6240,0
20231211,174100,623900,6240,6240,6240,6240,0
20231211,174000,623900,6240,6240,6240,6240,0
20231211,173900,623900,6240,6240,6240,6240,0
20231211,173800,623900,6240,6240,6240,6240,0
20231211,173700,623900,6240,6240,6240,6240,0
20231211,173600,623900,6240,6240,6240,6240,0
20231211,173500,623900,6240,6240,6240,6240,0
20231211,173400,623900,6240,6240,6240,6240,89
20231211,173300,623900,6240,6240,6240,6240,0
20231211,173200,623900,6240,6240,6240,6240,0
20231211,173100,623900,6240,6240,6240,6240,0
20231211,173000,623900,6240,6240,6240,6240,0
20231211,172900,623900,6240,6240,6240,6240,0
20231211,172800,623900,6240,6240,6240,6240,0
20231211,172700,623900,6240,6240,6240,6240,0
20231211,172600,623900,6240,6240,6240,6240,0
20231211,172500,623900,6240,6240,6240,6240,0
20231211,172400,623900,6240,6240,6240,6240,0
20231211,172300,623900,6240,6240,6240,6240,0
20231211,172200,623900,6240,6240,6240,6240,0
20231211,172100,623900,6240,6240,6240,6240,0
20231211,172000,623900,6240,6240,6240,6240,0
20231211,171900,623900,6240,6240,6240,6240,0
20231211,171800,623900,6240,6240,6240,6240,0
20231211,171700,623900,6240,6240,6240,6240,0
20231211,171600,623900,6240,6240,6240,6240,0
20231211,171500,623900,6240,6240,6240,6240,0
20231211,171400,623900,6240,6240,6240,6240,0
20231211,171300,623900,6240,6240,6240,6240,0
20231211,171200,623900,6240,6240,6240,6240,0
20231211,171100,623900,6240,6240,6240,6240,0
20231211,171000,623900,6240,6240,6240,6240,0
20231211,170900,623900,6240,6240,6240,6240,0
20231211,170800,623900,6240,6240,6240,6240,0
20231211,170700,623900,6240,6240,6240,6240,0
20231211,170600,623900,6240,6240,6240,6240,0
20231211,170500,623900,6240,6240,6240,6240,0
20231211,170400,623900,6240,6240,6240,6240,89
20231211,170300,623900,6240,6240,6240,6240,0
20231211,170200,623900,6240,6240,6240,6240,0
20231211,170100,623900,6240,6240,6240,6240,0
20231211,170000,623900,6240,6240,6240,6240,0
20231211,165900,623900,6240,6240,6240,6240,0
20231211,165800,623900,6240,6240,6240,6240,0
20231211,165700,623900,6240,6240,6240,6240,0
20231211,165600,623900,6240,6240,6240,6240,0
20231211,165500,623900,6240,6240,6240,6240,0
20231211,165400,623900,6240,6240,6240,6240,0
20231211,165300,623900,6240,6240,6240,6240,0
20231211,165200,623900,6240,6240,6240,6240,0
20231211,165100,623900,6240,6240,6240,6240,0
20231211,165000,623900,6240,6240,6240,6240,0
20231211,164900,623900,6240,6240,6240,6240,0
20231211,164800,623900,6240,6240,6240,6240,0
20231211,164700,623900,6240,6240,6240,6240,0
20231211,164600,623900,6240,6240,6240,6240,0
20231211,164500,623900,6240,6240,6240,6240,0
20231211,164400,623900,6240,6240,6240,6240,0
20231211,164300,623900,6240,6240,6240,6240,0
20231211,164200,623900,6240,6240,6240,6240,0
20231211,164100,623900,6240,6240,6240,6240,0
20231211,164000,623900,6240,6240,6240,6240,0
20231211,163900,623900,6240,6240,6240,6240,0
20231211,163800,623900,6240,6240,6240,6240,0
20231211,163700,623900,6240,6240,6240,6240,0
20231211,163600,623900,6240,6240,6240,6240,0
20231211,163500,623900,6240,6240,6240,6240,0
20231211,163400,623900,6240,6240,6240,6240,89
20231211,163300,623900,6240,6240,6240,6240,0
20231211,163200,623900,6240,6240,6240,6240,0
20231211,163100,623900,6240,6240,6240,6240,0
20231211,163000,623900,6240,6240,6240,6240,0
20231211,162900,623900,6240,6240,6240,6240,0
20231211,162800,623900,6240,6240,6240,6240,0
20231211,162700,623900,6240,6240,6240,6240,0
20231211,162600,623900,6240,6240,6240,6240,0
20231211,162500,623900,6240,6240,6240,6240,0
20231211,162400,623900,6240,6240,6240,6240,0
20231211,162300,623900,6240,6240,6240,6240,0
20231211,162200,623900,6240,6240,6240,6240,0
20231211,162100,623900,6240,6240,6240,6240,0
20231211,162000,623900,6240,6240,6240,6240,0
20231211,161900,623900,6240,6240,6240,6240,0
20231211,161800,623900,6240,6240,6240,6240,0
20231211,161700,623900,6240,6240,6240,6240,0
20231211,161600,623900,6240,6240,6240,6240,0
20231211,161500,623900,6240,6240,6240,6240,0
20231211,161400,623900,6240,6240,6240,6240,0
20231211,161300,623900,6240,6240,6240,6240,0
20231211,161200,623900,6240,6240,6240,6240,0
20231211,161100,623900,6240,6240,6240,6240,0
20231211,161000,623900,6240,6240,6240,6240,0
20231211,160900,623900,6240,6240,6240,6240,0
20231211,160800,623900,6240,6240,6240,6240,0
20231211,160700,623900,6240,6240,6240,6240,0
20231211,160600,623900,6240,6240,6240,6240,0
20231211,160500,623900,6240,6240,6240,6240,0
20231211,160400,623900,6240,6240,6240,6240,89
20231211,160300,623900,6240,6240,6240,6240,0
20231211,160200,623900,6240,6240,6240,6240,0
20231211,160100,623900,6240,6240,6240,6240,0
20231211,160000,623900,6240,6240,6240,6240,0
20231211,155900,623900,6240,6240,6240,6240,0
20231211,155800,623900,6240,6240,6240,6240,0
20231211,155700,623900,6240,6240,6240,6240,0
20231211,155600,623900,6240,6240,6240,6240,0
20231211,155500,623900,6240,6240,6240,6240,0
20231211,155400,623900,6240,6240,6240,6240,0
20231211,155300,623900,6240,6240,6240,6240,0
20231211,155200,623900,6240,6240,6240,6240,0
20231211,155100,623900,6240,6240,6240,6240,0
20231211,155000,623900,6240,6240,6240,6240,0
20231211,154900,623900,6240,6240,6240,6240,0
20231211,154800,623900,6240,6240,6240,6240,0
20231211,154700,623900,6240,6240,6240,6240,0
20231211,154600,623900,6240,6240,6240,6240,0
20231211,154500,623900,6240,6240,6240,6240,0
20231211,154400,623900,6240,6240,6240,6240,0
20231211,154300,623900,6240,6240,6240,6240,0
20231211,154200,623900,6240,6240,6240,6240,0
20231211,154100,623900,6240,6240,6240,6240,0
20231211,154000,623900,6240,6240,6240,6240,0
20231211,153900,623900,6240,6240,6240,6240,0
20231211,153800,623900,6240,6240,6240,6240,0
20231211,153700,623900,6240,6240,6240,6240,0
20231211,153600,623900,6240,6240,6240,6240,0
20231211,153500,623900,6240,6240,6240,6240,0
20231211,153400,623900,6240,6240,6240,6240,89
20231211,153300,623900,6240,6240,6240,6240,0
20231211,153200,623900,6240,6240,6240,6240,0
20231211,153100,623900,6240,6240,6240,6240,0
20231211,153000,623900,6240,6240,6240,6240,0
20231211,152900,623900,6240,6240,6240,6240,0
20231211,152800,623900,6240,6240,6240,6240,0
20231211,152700,623900,6240,6240,6240,6240,0
20231211,152600,623900,6240,6240,6240,6240,0
20231211,152500,623900,6240,6240,6240,6240,0
20231211,152400,623900,6240,6240,6240,6240,0
20231211,152300,623900,6240,6240,6240,6240,0
20231211,152200,623900,6240,6240,6240,6240,0
20231211,152100,623900,6240,6240,6240,6240,0
20231211,152000,623900,6240,6240,6240,6240,0
20231211,151900,623900,6240,6240,6240,6240,0
20231211,151800,623900,6240,6240,6240,6240,0
20231211,151700,623900,6240,6240,6240,6240,0
20231211,151600,623900,6240,6240,6240,6240,0
20231211,151500,623900,6240,6240,6240,6240,0
20231211,151400,623900,6240,6240,6240,6240,0
20231211,151300,623900,6240,6240,6240,6240,0
20231211,151200,623900,6240,6240,6240,6240,0
20231211,151100,623900,6240,6240,6240,6240,0
20231211,151000,623900,6240,6240,6240,6240,0
20231211,150900,623900,6240,6240,6240,6240,0
20231211,150800,623900,6240,6240,6240,6240,0
20231211,150700,623900,6240,6240,6240,6240,0
20231211,150600,623900,6240,6240,6240,6240,0
20231211,150500,623900,6240,6240,6240,6240,0
20231211,150400,623900,6240,6240,6240,6240,0
20231211,150300,623900,6240,6240,6240,6240,0
20231211,150200,623900,6240,6240,6240,6240,0
20231211,150100,623900,6240,6240,6240,6240,0
20231211,150000,623900,6240,6240,6240,6240,0
20231211,145900,623900,6240,6240,6240,6240,0
20231211,145800,623900,6240,6240,6240,6240,0
20231211,145700,623900,6240,6240,6240,6240,0
20231211,145600,623900,6240,6240,6240,6240,0
20231211,145500,623900,6240,6240,6240,6240,0
20231211,145400,623900,6240,6240,6240,6240,0
20231211,145300,623900,6240,6240,6240,6240,0
20231211,145200,623900,6240,6240,6240,6240,0
20231211,145100,623900,6240,6240,6240,6240,0
20231211,145000,623900,6240,6240,6240,6240,0
20231211,144900,623900,6240,6240,6240,6240,0
20231211,144800,623900,6240,6240,6240,6240,0
20231211,144700,623900,6240,6240,6240,6240,0
20231211,144600,623900,6240,6240,6240,6240,0
20231211,144500,623900,6240,6240,6240,6240,0
20231211,144400,623900,6240,6240,6240,6240,0
20231211,144300,623900,6240,6240,6240,6240,0
20231211,144200,623900,6240,6240,6240,6240,0
20231211,144100,623900,6240,6240,6240,6240,0
20231211,144000,623900,6240,6240,6240,6240,0
20231211,143900,623900,6240,6240,6240,6240,0
20231211,143800,623900,6240,6240,6240,6240,0
20231211,143700,623900,6240,6240,6240,6240,0
20231211,143600,623900,6240,6240,6240,6240,0
20231211,143500,623900,6240,6240,6240,6240,0
20231211,143400,623900,6240,6240,6240,6240,0
20231211,143300,623900,6240,6240,6240,6240,0
20231211,143200,623900,6240,6240,6240,6240,0
20231211,143100,623900,6240,6240,6240,6240,0
20231211,143000,623900,6240,6240,6240,6240,0
20231211,142900,623900,6240,6240,6240,6240,0
20231211,142800,623900,6240,6240,6240,6240,0
20231211,142700,623900,6240,6240,6240,6240,0
20231211,142600,623900,6240,6240,6240,6240,0
20231211,142500,623900,6240,6240,6240,6240,0
20231211,142400,623900,6240,6240,6240,6240,0
20231211,142300,623900,6240,6240,6240,6240,0
20231211,142200,623900,6240,6240,6240,6240,0
20231211,142100,623900,6240,6240,6240,6240,89
20231211,142000,68540,6240,6230,6240,6230,11
20231211,141900,0,6240,6240,6240,6240,0
20231211,141800,0,6240,6240,6240,6240,0
20231211,141700,0,6240,6240,6240,6240,0
20231211,141600,0,6240,6240,6240,6240,0
20231211,141500,0,6240,6240,6240,6240,0
20231211,141400,0,6240,6240,6240,6240,0
20231211,141300,0,6240,6240,6240,6240,0
20231211,141200,0,6240,6240,6240,6240,0
20231211,141100,0,6240,6240,6240,6240,0
20231211,141000,0,6240,6240,6240,6240,0
20231211,140900,0,6240,6240,6240,6240,0
20231211,140800,0,6240,6240,6240,6240,0
20231211,140700,0,6240,6240,6240,6240,0
20231211,140600,0,6240,6240,6240,6240,0
20231211,140500,0,6240,6240,6240,6240,0
20231211,140400,0,6240,6240,6240,6240,0
20231211,140300,0,6240,6240,6240,6240,0
20231211,140200,0,6240,6240,6240,6240,0
20231211,140100,0,6240,6240,6240,6240,0
20231211,140000,0,6240,6240,6240,6240,0
20231211,135900,0,6240,6240,6240,6240,0
20231211,135800,0,6240,6240,6240,6240,0
20231211,135700,0,6240,6240,6240,6240,0
20231211,135600,0,6240,6240,6240,6240,0
20231211,135500,0,6240,6240,6240,6240,0
20231211,135400,0,6240,6240,6240,6240,0
20231211,135300,0,6240,6240,6240,6240,0
20231211,135200,0,6240,6240,6240,6240,0
20231211,135100,0,6240,6240,6240,6240,0
20231211,135000,0,6240,6240,6240,6240,0
20231211,134900,0,6240,6240,6240,6240,0
20231211,134800,0,6240,6240,6240,6240,0
20231211,134700,0,6240,6240,6240,6240,0
20231211,134600,0,6240,6240,6240,6240,0
20231211,134500,0,6240,6240,6240,6240,0
20231211,134400,0,6240,6240,6240,6240,0
20231211,134300,0,6240,6240,6240,6240,0
20231211,134200,0,6240,6240,6240,6240,0
20231211,134100,0,6240,6240,6240,6240,0
20231211,134000,0,6240,6240,6240,6240,0
20231211,133900,0,6240,6240,6240,6240,0
20231211,133800,0,6240,6240,6240,6240,0
20231211,133700,0,6240,6240,6240,6240,0
20231211,133600,0,6240,6240,6240,6240,0
20231211,133500,0,6240,6240,6240,6240,0
20231211,133400,0,6240,6240,6240,6240,0
20231211,133300,0,6240,6240,6240,6240,0
20231211,133200,0,6240,6240,6240,6240,0
20231211,133100,0,6240,6240,6240,6240,0
20231211,133000,0,6240,6240,6240,6240,0
20231211,132900,0,6240,6240,6240,6240,0
20231211,132800,0,6240,6240,6240,6240,0
20231211,132700,0,6240,6240,6240,6240,0
20231211,132600,0,6240,6240,6240,6240,0
20231211,132500,0,6240,6240,6240,6240,0
20231211,132400,0,6240,6240,6240,6240,0
20231211,132300,0,6240,6240,6240,6240,0
20231211,132200,0,6240,6240,6240,6240,0
20231211,132100,0,6240,6240,6240,6240,0
20231211,132000,0,6240,6240,6240,6240,0
20231211,131900,0,6240,6240,6240,6240,0
20231211,131800,0,6240,6240,6240,6240,0
20231211,131700,0,6240,6240,6240,6240,0
20231211,131600,0,6240,6240,6240,6240,0
20231211,131500,0,6240,6240,6240,6240,0
20231211,131400,0,6240,6240,6240,6240,0
20231211,131300,0,6240,6240,6240,6240,0
20231211,131200,0,6240,6240,6240,6240,0
20231211,131100,0,6240,6240,6240,6240,0
20231211,131000,0,6240,6240,6240,6240,0
20231211,130900,0,6240,6240,6240,6240,0
20231211,130800,0,6240,6240,6240,6240,0
20231211,130700,0,6240,6240,6240,6240,0
20231211,130600,0,6240,6240,6240,6240,0
20231211,130500,0,6240,6240,6240,6240,0
20231211,130400,0,6240,6240,6240,6240,0
20231211,130300,0,6240,6240,6240,6240,0
20231211,130200,0,6240,6240,6240,6240,0
20231211,130100,0,6240,6240,6240,6240,0
20231211,130000,0,6240,6240,6240,6240,0
20231211,125900,0,6240,6240,6240,6240,0
20231211,125800,0,6240,6240,6240,6240,0
20231211,125700,0,6240,6240,6240,6240,0
20231211,125600,0,6240,6240,6240,6240,0
20231211,125500,0,6240,6240,6240,6240,0
20231211,125400,0,6240,6240,6240,6240,0
20231211,125300,0,6240,6240,6240,6240,0
20231211,125200,0,6240,6240,6240,6240,0
20231211,125100,0,6240,6240,6240,6240,0
20231211,125000,0,6240,6240,6240,6240,0
20231211,124900,0,6240,6240,6240,6240,0
20231211,124800,0,6240,6240,6240,6240,0
20231211,124700,0,6240,6240,6240,6240,0
20231211,124600,0,6240,6240,6240,6240,0
20231211,124500,0,6240,6240,6240,6240,0
20231211,124400,0,6240,6240,6240,6240,0
20231211,124300,0,6240,6240,6240,6240,0
20231211,124200,0,6240,6240,6240,6240,0
20231211,124100,0,6240,6240,6240,6240,0
20231211,124000,0,6240,6240,6240,6240,0
20231211,123900,0,6240,6240,6240,6240,0
20231211,123800,0,6240,6240,6240,6240,0
20231211,123700,0,6240,6240,6240,6240,0
20231211,123600,0,6240,6240,6240,6240,0
20231211,123500,0,6240,6240,6240,6240,0
20231211,123400,0,6240,6240,6240,6240,0
20231211,123300,0,6240,6240,6240,6240,0
20231211,123200,0,6240,6240,6240,6240,0
20231211,123100,0,6240,6240,6240,6240,0
20231211,123000,0,6240,6240,6240,6240,0
20231211,122900,0,6240,6240,6240,6240,0
20231211,122800,0,6240,6240,6240,6240,0
20231211,122700,0,6240,6240,6240,6240,0
20231211,122600,0,6240,6240,6240,6240,0
20231211,122500,0,6240,6240,6240,6240,0
20231211,122400,0,6240,6240,6240,6240,0
20231211,122300,0,6240,6240,6240,6240,0
20231211,122200,0,6240,6240,6240,6240,0
20231211,122100,0,6240,6240,6240,6240,0
20231211,122000,0,6240,6240,6240,6240,0
20231211,121900,0,6240,6240,6240,6240,0
20231211,121800,0,6240,6240,6240,6240,0
20231211,121700,0,6240,6240,6240,6240,0
20231211,121600,0,6240,6240,6240,6240,0
20231211,121500,0,6240,6240,6240,6240,0
20231211,121400,0,6240,6240,6240,6240,0
20231211,121300,0,6240,6240,6240,6240,0
20231211,121200,0,6240,6240,6240,6240,0
20231211,121100,0,6240,6240,6240,6240,0
20231211,121000,0,6240,6240,6240,6240,0
20231211,120900,0,6240,6240,6240,6240,0
20231211,120800,0,6240,6240,6240,6240,0
20231211,120700,0,6240,6240,6240,6240,0
20231211,120600,0,6240,6240,6240,6240,0
20231211,120500,0,6240,6240,6240,6240,0
20231211,120400,0,6240,6240,6240,6240,0
20231211,120300,0,6240,6240,6240,6240,0
20231211,120200,0,6240,6240,6240,6240,0
20231211,120100,0,6240,6240,6240,6240,0
20231211,120000,0,6240,6240,6240,6240,0
20231211,115900,0,6240,6240,6240,6240,0
20231211,115800,0,6240,6240,6240,6240,0
20231211,115700,0,6240,6240,6240,6240,0
20231211,115600,0,6240,6240,6240,6240,0
20231211,115500,0,6240,6240,6240,6240,0
20231211,115400,0,6240,6240,6240,6240,0
20231211,115300,0,6240,6240,6240,6240,0
20231211,115200,0,6240,6240,6240,6240,0
20231211,115100,0,6240,6240,6240,6240,0
20231211,115000,0,6240,6240,6240,6240,0
20231211,114900,0,6240,6240,6240,6240,0
20231211,114800,0,6240,6240,6240,6240,0
20231211,114700,0,6240,6240,6240,6240,0
20231211,114600,0,6240,6240,6240,6240,0
20231211,114500,0,6240,6240,6240,6240,0
20231211,114400,0,6240,6240,6240,6240,0
20231211,114300,0,6240,6240,6240,6240,0
20231211,114200,0,6240,6240,6240,6240,0
20231211,114100,0,6240,6240,6240,6240,0
20231211,114000,0,6240,6240,6240,6240,0
20231211,113900,0,6240,6240,6240,6240,0
20231211,113800,0,6240,6240,6240,6240,0
20231211,113700,0,6240,6240,6240,6240,0
20231211,113600,0,6240,6240,6240,6240,0
20231211,113500,0,6240,6240,6240,6240,0
20231211,113400,0,6240,6240,6240,6240,0
20231211,113300,0,6240,6240,6240,6240,0
20231211,113200,0,6240,6240,6240,6240,0
20231211,113100,0,6240,6240,6240,6240,0
20231211,113000,0,6240,6240,6240,6240,0
20231211,112900,0,6240,6240,6240,6240,0
20231211,112800,0,6240,6240,6240,6240,0
20231211,112700,0,6240,6240,6240,6240,0
20231211,112600,0,6240,6240,6240,6240,0
20231211,112500,0,6240,6240,6240,6240,0
20231211,112400,0,6240,6240,6240,6240,0
20231211,112300,0,6240,6240,6240,6240,0
20231211,112200,0,6240,6240,6240,6240,0
20231211,112100,0,6240,6240,6240,6240,0
20231211,112000,0,6240,6240,6240,6240,0
20231211,111900,0,6240,6240,6240,6240,0
20231211,111800,0,6240,6240,6240,6240,0
20231211,111700,0,6240,6240,6240,6240,0
20231211,111600,0,6240,6240,6240,6240,0
20231211,111500,0,6240,6240,6240,6240,0
20231211,111400,0,6240,6240,6240,6240,0
20231211,111300,0,6240,6240,6240,6240,0
20231211,111200,0,6240,6240,6240,6240,0
20231211,111100,0,6240,6240,6240,6240,0
20231211,111000,0,6240,6240,6240,6240,0
20231211,110900,0,6240,6240,6240,6240,0
20231211,110800,0,6240,6240,6240,6240,0
20231211,110700,0,6240,6240,6240,6240,0
20231211,110600,0,6240,6240,6240,6240,0
20231211,110500,0,6240,6240,6240,6240,0
20231211,110400,0,6240,6240,6240,6240,0
20231211,110300,0,6240,6240,6240,6240,0
20231211,110200,0,6240,6240,6240,6240,0
20231211,110100,0,6240,6240,6240,6240,0
20231211,110000,0,6240,6240,6240,6240,0
20231211,105900,0,6240,6240,6240,6240,0
20231211,105800,0,6240,6240,6240,6240,0
20231211,105700,0,6240,6240,6240,6240,0
20231211,105600,0,6240,6240,6240,6240,0
20231211,105500,0,6240,6240,6240,6240,0
20231211,105400,0,6240,6240,6240,6240,0
20231211,105300,0,6240,6240,6240,6240,0
20231211,105200,0,6240,6240,6240,6240,0
20231211,105100,0,6240,6240,6240,6240,0
20231211,105000,0,6240,6240,6240,6240,0
20231211,104900,0,6240,6240,6240,6240,0
20231211,104800,0,6240,6240,6240,6240,0
20231211,104700,0,6240,6240,6240,6240,0
20231211,104600,0,6240,6240,6240,6240,0
20231211,104500,0,6240,6240,6240,6240,0
20231211,104400,0,6240,6240,6240,6240,0
20231211,104300,0,6240,6240,6240,6240,0
20231211,104200,0,6240,6240,6240,6240,0
20231211,104100,0,6240,6240,6240,6240,0
20231211,104000,0,6240,6240,6240,6240,0
20231211,103900,0,6240,6240,6240,6240,0
20231211,103800,0,6240,6240,6240,6240,0
20231211,103700,0,6240,6240,6240,6240,0
20231211,103600,0,6240,6240,6240,6240,0
20231211,103500,0,6240,6240,6240,6240,0
20231211,103400,0,6240,6240,6240,6240,0
20231211,103300,0,6240,6240,6240,6240,0
20231211,103200,0,6240,6240,6240,6240,0
20231211,103100,0,6240,6240,6240,6240,0
20231211,103000,0,6240,6240,6240,6240,0
20231211,102900,0,6240,6240,6240,6240,0
20231211,102800,0,6240,6240,6240,6240,0
20231211,102700,0,6240,6240,6240,6240,0
20231211,102600,0,6240,6240,6240,6240,0
20231211,102500,0,6240,6240,6240,6240,0
20231211,102400,0,6240,6240,6240,6240,0
20231211,102300,0,6240,6240,6240,6240,0
20231211,102200,0,6240,6240,6240,6240,0
20231211,102100,0,6240,6240,6240,6240,0
20231211,102000,0,6240,6240,6240,6240,0
20231211,101900,0,6240,6240,6240,6240,0
20231211,101800,0,6240,6240,6240,6240,0
20231211,101700,0,6240,6240,6240,6240,0
20231211,101600,0,6240,6240,6240,6240,0
20231211,101500,0,6240,6240,6240,6240,0
20231211,101400,0,6240,6240,6240,6240,0
20231211,101300,0,6240,6240,6240,6240,0
20231211,101200,0,6240,6240,6240,6240,0
20231211,101100,0,6240,6240,6240,6240,0
20231211,101000,0,6240,6240,6240,6240,0
20231211,100900,0,6240,6240,6240,6240,0
20231211,100800,0,6240,6240,6240,6240,0
20231211,100700,0,6240,6240,6240,6240,0
20231211,100600,0,6240,6240,6240,6240,0
20231211,100500,0,6240,6240,6240,6240,0
20231211,100400,0,6240,6240,6240,6240,0
20231211,100300,0,6240,6240,6240,6240,0
20231211,100200,0,6240,6240,6240,6240,0
20231211,100100,0,6240,6240,6240,6240,0
20231211,100000,0,6240,6240,6240,6240,0
20231211,095900,0,6240,6240,6240,6240,0
20231211,095800,0,6240,6240,6240,6240,0
20231211,095700,0,6240,6240,6240,6240,0
20231211,095600,0,6240,6240,6240,6240,0
20231211,095500,0,6240,6240,6240,6240,0
20231211,095400,0,6240,6240,6240,6240,0
20231211,095300,0,6240,6240,6240,6240,0
20231211,095200,0,6240,6240,6240,6240,0
20231211,095100,0,6240,6240,6240,6240,0
20231211,095000,0,6240,6240,6240,6240,0
20231211,094900,0,6240,6240,6240,6240,0
20231211,094800,0,6240,6240,6240,6240,0
20231211,094700,0,6240,6240,6240,6240,0
20231211,094600,0,6240,6240,6240,6240,0
20231211,094500,0,6240,6240,6240,6240,0
20231211,094400,0,6240,6240,6240,6240,0
20231211,094300,0,6240,6240,6240,6240,0
20231211,094200,0,6240,6240,6240,6240,0
20231211,094100,0,6240,6240,6240,6240,0
20231211,094000,0,6240,6240,6240,6240,0
20231211,093900,0,6240,6240,6240,6240,0
20231211,093800,0,6240,6240,6240,6240,0
20231211,093700,0,6240,6240,6240,6240,0
20231211,093600,0,6240,6240,6240,6240,0
20231211,093500,0,6240,6240,6240,6240,0
20231211,093400,0,6240,6240,6240,6240,0
20231211,093300,0,6240,6240,6240,6240,0
20231211,093200,0,6240,6240,6240,6240,0
20231211,093100,0,6240,6240,6240,6240,0
20231211,093000,0,6240,6240,6240,6240,0
20231211,092900,0,6240,6240,6240,6240,0
20231211,092800,0,6240,6240,6240,6240,0
20231211,092700,0,6240,6240,6240,6240,0
20231211,092600,0,6240,6240,6240,6240,0
20231211,092500,0,6240,6240,6240,6240,0
20231211,092400,0,6240,6240,6240,6240,0
20231211,092300,0,6240,6240,6240,6240,0
20231211,092200,0,6240,6240,6240,6240,0
20231211,092100,0,6240,6240,6240,6240,0
20231211,092000,0,6240,6240,6240,6240,0
20231211,091900,0,6240,6240,6240,6240,0
20231211,091800,0,6240,6240,6240,6240,0
20231211,091700,0,6240,6240,6240,6240,0
20231211,091600,0,6240,6240,6240,6240,0
20231211,091500,0,6240,6240,6240,6240,0
20231211,091400,0,6240,6240,6240,6240,0
20231211,091300,0,6240,6240,6240,6240,0
20231211,091200,0,6240,6240,6240,6240,0
20231211,091100,0,6240,6240,6240,6240,0
20231211,091000,0,6240,6240,6240,6240,0
20231211,090900,0,6240,6240,6240,6240,0
20231211,090800,0,6240,6240,6240,6240,0
20231211,090700,0,6240,6240,6240,6240,0
20231211,090600,0,6240,6240,6240,6240,0
20231211,090500,0,6240,6240,6240,6240,0
20231211,090400,0,6240,6240,6240,6240,0
20231211,090300,0,6240,6240,6240,6240,0
20231211,090200,0,6240,6240,6240,6240,0
20231211,090100,0,6240,6240,6240,6240,0
20231211,090000,0,6240,6240,6240,6240,0