KissMeData/278990/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,205200,11985910,10660,10660,10660,10660,61
20231220,205100,11985910,10660,10660,10660,10660,0
20231220,205000,11985910,10660,10660,10660,10660,0
20231220,204900,11985910,10660,10660,10660,10660,0
20231220,204800,11985910,10660,10660,10660,10660,0
20231220,204700,11985910,10660,10660,10660,10660,0
20231220,204600,11985910,10660,10660,10660,10660,0
20231220,204500,11985910,10660,10660,10660,10660,0
20231220,204400,11985910,10660,10660,10660,10660,0
20231220,204300,11985910,10660,10660,10660,10660,0
20231220,204200,11985910,10660,10660,10660,10660,0
20231220,204100,11985910,10660,10660,10660,10660,0
20231220,204000,11985910,10660,10660,10660,10660,0
20231220,203900,11985910,10660,10660,10660,10660,0
20231220,203800,11985910,10660,10660,10660,10660,0
20231220,203700,11985910,10660,10660,10660,10660,0
20231220,203600,11985910,10660,10660,10660,10660,0
20231220,203500,11985910,10660,10660,10660,10660,0
20231220,203400,11985910,10660,10660,10660,10660,0
20231220,203300,11985910,10660,10660,10660,10660,0
20231220,203200,11985910,10660,10660,10660,10660,0
20231220,203100,11985910,10660,10660,10660,10660,0
20231220,203000,11985910,10660,10660,10660,10660,0
20231220,202900,11985910,10660,10660,10660,10660,0
20231220,202800,11985910,10660,10660,10660,10660,0
20231220,202700,11985910,10660,10660,10660,10660,0
20231220,202600,11985910,10660,10660,10660,10660,0
20231220,202500,11985910,10660,10660,10660,10660,0
20231220,202400,11985910,10660,10660,10660,10660,0
20231220,202300,11985910,10660,10660,10660,10660,0
20231220,202200,11985910,10660,10660,10660,10660,61
20231220,202100,11985910,10660,10660,10660,10660,0
20231220,202000,11985910,10660,10660,10660,10660,0
20231220,201900,11985910,10660,10660,10660,10660,0
20231220,201800,11985910,10660,10660,10660,10660,0
20231220,201700,11985910,10660,10660,10660,10660,0
20231220,201600,11985910,10660,10660,10660,10660,0
20231220,201500,11985910,10660,10660,10660,10660,0
20231220,201400,11985910,10660,10660,10660,10660,0
20231220,201300,11985910,10660,10660,10660,10660,0
20231220,201200,11985910,10660,10660,10660,10660,0
20231220,201100,11985910,10660,10660,10660,10660,0
20231220,201000,11985910,10660,10660,10660,10660,0
20231220,200900,11985910,10660,10660,10660,10660,0
20231220,200800,11985910,10660,10660,10660,10660,0
20231220,200700,11985910,10660,10660,10660,10660,0
20231220,200600,11985910,10660,10660,10660,10660,0
20231220,200500,11985910,10660,10660,10660,10660,0
20231220,200400,11985910,10660,10660,10660,10660,0
20231220,200300,11985910,10660,10660,10660,10660,0
20231220,200200,11985910,10660,10660,10660,10660,0
20231220,200100,11985910,10660,10660,10660,10660,0
20231220,200000,11985910,10660,10660,10660,10660,0
20231220,195900,11985910,10660,10660,10660,10660,0
20231220,195800,11985910,10660,10660,10660,10660,0
20231220,195700,11985910,10660,10660,10660,10660,0
20231220,195600,11985910,10660,10660,10660,10660,0
20231220,195500,11985910,10660,10660,10660,10660,0
20231220,195400,11985910,10660,10660,10660,10660,0
20231220,195300,11985910,10660,10660,10660,10660,0
20231220,195200,11985910,10660,10660,10660,10660,61
20231220,195100,11985910,10660,10660,10660,10660,0
20231220,195000,11985910,10660,10660,10660,10660,0
20231220,194900,11985910,10660,10660,10660,10660,0
20231220,194800,11985910,10660,10660,10660,10660,0
20231220,194700,11985910,10660,10660,10660,10660,0
20231220,194600,11985910,10660,10660,10660,10660,0
20231220,194500,11985910,10660,10660,10660,10660,0
20231220,194400,11985910,10660,10660,10660,10660,0
20231220,194300,11985910,10660,10660,10660,10660,0
20231220,194200,11985910,10660,10660,10660,10660,0
20231220,194100,11985910,10660,10660,10660,10660,0
20231220,194000,11985910,10660,10660,10660,10660,0
20231220,193900,11985910,10660,10660,10660,10660,0
20231220,193800,11985910,10660,10660,10660,10660,0
20231220,193700,11985910,10660,10660,10660,10660,0
20231220,193600,11985910,10660,10660,10660,10660,0
20231220,193500,11985910,10660,10660,10660,10660,0
20231220,193400,11985910,10660,10660,10660,10660,0
20231220,193300,11985910,10660,10660,10660,10660,0
20231220,193200,11985910,10660,10660,10660,10660,0
20231220,193100,11985910,10660,10660,10660,10660,0
20231220,193000,11985910,10660,10660,10660,10660,0
20231220,192900,11985910,10660,10660,10660,10660,0
20231220,192800,11985910,10660,10660,10660,10660,0
20231220,192700,11985910,10660,10660,10660,10660,0
20231220,192600,11985910,10660,10660,10660,10660,0
20231220,192500,11985910,10660,10660,10660,10660,0
20231220,192400,11985910,10660,10660,10660,10660,0
20231220,192300,11985910,10660,10660,10660,10660,0
20231220,192200,11985910,10660,10660,10660,10660,61
20231220,192100,11985910,10660,10660,10660,10660,0
20231220,192000,11985910,10660,10660,10660,10660,0
20231220,191900,11985910,10660,10660,10660,10660,0
20231220,191800,11985910,10660,10660,10660,10660,0
20231220,191700,11985910,10660,10660,10660,10660,0
20231220,191600,11985910,10660,10660,10660,10660,0
20231220,191500,11985910,10660,10660,10660,10660,0
20231220,191400,11985910,10660,10660,10660,10660,0
20231220,191300,11985910,10660,10660,10660,10660,0
20231220,191200,11985910,10660,10660,10660,10660,0
20231220,191100,11985910,10660,10660,10660,10660,0
20231220,191000,11985910,10660,10660,10660,10660,0
20231220,190900,11985910,10660,10660,10660,10660,0
20231220,190800,11985910,10660,10660,10660,10660,0
20231220,190700,11985910,10660,10660,10660,10660,0
20231220,190600,11985910,10660,10660,10660,10660,0
20231220,190500,11985910,10660,10660,10660,10660,0
20231220,190400,11985910,10660,10660,10660,10660,0
20231220,190300,11985910,10660,10660,10660,10660,0
20231220,190200,11985910,10660,10660,10660,10660,0
20231220,190100,11985910,10660,10660,10660,10660,0
20231220,190000,11985910,10660,10660,10660,10660,0
20231220,185900,11985910,10660,10660,10660,10660,0
20231220,185800,11985910,10660,10660,10660,10660,0
20231220,185700,11985910,10660,10660,10660,10660,0
20231220,185600,11985910,10660,10660,10660,10660,0
20231220,185500,11985910,10660,10660,10660,10660,0
20231220,185400,11985910,10660,10660,10660,10660,0
20231220,185300,11985910,10660,10660,10660,10660,0
20231220,185200,11985910,10660,10660,10660,10660,61
20231220,185100,11985910,10660,10660,10660,10660,0
20231220,185000,11985910,10660,10660,10660,10660,0
20231220,184900,11985910,10660,10660,10660,10660,0
20231220,184800,11985910,10660,10660,10660,10660,0
20231220,184700,11985910,10660,10660,10660,10660,0
20231220,184600,11985910,10660,10660,10660,10660,0
20231220,184500,11985910,10660,10660,10660,10660,0
20231220,184400,11985910,10660,10660,10660,10660,0
20231220,184300,11985910,10660,10660,10660,10660,0
20231220,184200,11985910,10660,10660,10660,10660,0
20231220,184100,11985910,10660,10660,10660,10660,0
20231220,184000,11985910,10660,10660,10660,10660,0
20231220,183900,11985910,10660,10660,10660,10660,0
20231220,183800,11985910,10660,10660,10660,10660,0
20231220,183700,11985910,10660,10660,10660,10660,0
20231220,183600,11985910,10660,10660,10660,10660,0
20231220,183500,11985910,10660,10660,10660,10660,0
20231220,183400,11985910,10660,10660,10660,10660,0
20231220,183300,11985910,10660,10660,10660,10660,0
20231220,183200,11985910,10660,10660,10660,10660,0
20231220,183100,11985910,10660,10660,10660,10660,0
20231220,183000,11985910,10660,10660,10660,10660,0
20231220,182900,11985910,10660,10660,10660,10660,0
20231220,182800,11985910,10660,10660,10660,10660,0
20231220,182700,11985910,10660,10660,10660,10660,0
20231220,182600,11985910,10660,10660,10660,10660,0
20231220,182500,11985910,10660,10660,10660,10660,0
20231220,182400,11985910,10660,10660,10660,10660,0
20231220,182300,11985910,10660,10660,10660,10660,0
20231220,182200,11985910,10660,10660,10660,10660,61
20231220,182100,11985910,10660,10660,10660,10660,0
20231220,182000,11985910,10660,10660,10660,10660,0
20231220,181900,11985910,10660,10660,10660,10660,0
20231220,181800,11985910,10660,10660,10660,10660,0
20231220,181700,11985910,10660,10660,10660,10660,0
20231220,181600,11985910,10660,10660,10660,10660,0
20231220,181500,11985910,10660,10660,10660,10660,0
20231220,181400,11985910,10660,10660,10660,10660,0
20231220,181300,11985910,10660,10660,10660,10660,0
20231220,181200,11985910,10660,10660,10660,10660,0
20231220,181100,11985910,10660,10660,10660,10660,0
20231220,181000,11985910,10660,10660,10660,10660,0
20231220,180900,11985910,10660,10660,10660,10660,0
20231220,180800,11985910,10660,10660,10660,10660,0
20231220,180700,11985910,10660,10660,10660,10660,0
20231220,180600,11985910,10660,10660,10660,10660,0
20231220,180500,11985910,10660,10660,10660,10660,0
20231220,180400,11985910,10660,10660,10660,10660,0
20231220,180300,11985910,10660,10660,10660,10660,0
20231220,180200,11985910,10660,10660,10660,10660,0
20231220,180100,11985910,10660,10660,10660,10660,0
20231220,180000,11985910,10660,10660,10660,10660,0
20231220,175900,11985910,10660,10660,10660,10660,0
20231220,175800,11985910,10660,10660,10660,10660,0
20231220,175700,11985910,10660,10660,10660,10660,0
20231220,175600,11985910,10660,10660,10660,10660,0
20231220,175500,11985910,10660,10660,10660,10660,0
20231220,175400,11985910,10660,10660,10660,10660,0
20231220,175300,11985910,10660,10660,10660,10660,0
20231220,175200,11985910,10660,10660,10660,10660,61
20231220,175100,11985910,10660,10660,10660,10660,0
20231220,175000,11985910,10660,10660,10660,10660,0
20231220,174900,11985910,10660,10660,10660,10660,0
20231220,174800,11985910,10660,10660,10660,10660,0
20231220,174700,11985910,10660,10660,10660,10660,0
20231220,174600,11985910,10660,10660,10660,10660,0
20231220,174500,11985910,10660,10660,10660,10660,0
20231220,174400,11985910,10660,10660,10660,10660,0
20231220,174300,11985910,10660,10660,10660,10660,0
20231220,174200,11985910,10660,10660,10660,10660,0
20231220,174100,11985910,10660,10660,10660,10660,0
20231220,174000,11985910,10660,10660,10660,10660,0
20231220,173900,11985910,10660,10660,10660,10660,0
20231220,173800,11985910,10660,10660,10660,10660,0
20231220,173700,11985910,10660,10660,10660,10660,0
20231220,173600,11985910,10660,10660,10660,10660,0
20231220,173500,11985910,10660,10660,10660,10660,0
20231220,173400,11985910,10660,10660,10660,10660,0
20231220,173300,11985910,10660,10660,10660,10660,0
20231220,173200,11985910,10660,10660,10660,10660,0
20231220,173100,11985910,10660,10660,10660,10660,0
20231220,173000,11985910,10660,10660,10660,10660,0
20231220,172900,11985910,10660,10660,10660,10660,0
20231220,172800,11985910,10660,10660,10660,10660,0
20231220,172700,11985910,10660,10660,10660,10660,0
20231220,172600,11985910,10660,10660,10660,10660,0
20231220,172500,11985910,10660,10660,10660,10660,0
20231220,172400,11985910,10660,10660,10660,10660,0
20231220,172300,11985910,10660,10660,10660,10660,0
20231220,172200,11985910,10660,10660,10660,10660,61
20231220,172100,11985910,10660,10660,10660,10660,0
20231220,172000,11985910,10660,10660,10660,10660,0
20231220,171900,11985910,10660,10660,10660,10660,0
20231220,171800,11985910,10660,10660,10660,10660,0
20231220,171700,11985910,10660,10660,10660,10660,0
20231220,171600,11985910,10660,10660,10660,10660,0
20231220,171500,11985910,10660,10660,10660,10660,0
20231220,171400,11985910,10660,10660,10660,10660,0
20231220,171300,11985910,10660,10660,10660,10660,0
20231220,171200,11985910,10660,10660,10660,10660,0
20231220,171100,11985910,10660,10660,10660,10660,0
20231220,171000,11985910,10660,10660,10660,10660,0
20231220,170900,11985910,10660,10660,10660,10660,0
20231220,170800,11985910,10660,10660,10660,10660,0
20231220,170700,11985910,10660,10660,10660,10660,0
20231220,170600,11985910,10660,10660,10660,10660,0
20231220,170500,11985910,10660,10660,10660,10660,0
20231220,170400,11985910,10660,10660,10660,10660,0
20231220,170300,11985910,10660,10660,10660,10660,0
20231220,170200,11985910,10660,10660,10660,10660,0
20231220,170100,11985910,10660,10660,10660,10660,0
20231220,170000,11985910,10660,10660,10660,10660,0
20231220,165900,11985910,10660,10660,10660,10660,0
20231220,165800,11985910,10660,10660,10660,10660,0
20231220,165700,11985910,10660,10660,10660,10660,0
20231220,165600,11985910,10660,10660,10660,10660,0
20231220,165500,11985910,10660,10660,10660,10660,0
20231220,165400,11985910,10660,10660,10660,10660,0
20231220,165300,11985910,10660,10660,10660,10660,0
20231220,165200,11985910,10660,10660,10660,10660,61
20231220,165100,11985910,10660,10660,10660,10660,0
20231220,165000,11985910,10660,10660,10660,10660,0
20231220,164900,11985910,10660,10660,10660,10660,0
20231220,164800,11985910,10660,10660,10660,10660,0
20231220,164700,11985910,10660,10660,10660,10660,0
20231220,164600,11985910,10660,10660,10660,10660,0
20231220,164500,11985910,10660,10660,10660,10660,0
20231220,164400,11985910,10660,10660,10660,10660,0
20231220,164300,11985910,10660,10660,10660,10660,0
20231220,164200,11985910,10660,10660,10660,10660,0
20231220,164100,11985910,10660,10660,10660,10660,0
20231220,164000,11985910,10660,10660,10660,10660,0
20231220,163900,11985910,10660,10660,10660,10660,0
20231220,163800,11985910,10660,10660,10660,10660,0
20231220,163700,11985910,10660,10660,10660,10660,0
20231220,163600,11985910,10660,10660,10660,10660,0
20231220,163500,11985910,10660,10660,10660,10660,0
20231220,163400,11985910,10660,10660,10660,10660,0
20231220,163300,11985910,10660,10660,10660,10660,0
20231220,163200,11985910,10660,10660,10660,10660,0
20231220,163100,11985910,10660,10660,10660,10660,0
20231220,163000,11985910,10660,10660,10660,10660,0
20231220,162900,11985910,10660,10660,10660,10660,0
20231220,162800,11985910,10660,10660,10660,10660,0
20231220,162700,11985910,10660,10660,10660,10660,0
20231220,162600,11985910,10660,10660,10660,10660,0
20231220,162500,11985910,10660,10660,10660,10660,0
20231220,162400,11985910,10660,10660,10660,10660,0
20231220,162300,11985910,10660,10660,10660,10660,0
20231220,162200,11985910,10660,10660,10660,10660,61
20231220,162100,11985910,10660,10660,10660,10660,0
20231220,162000,11985910,10660,10660,10660,10660,0
20231220,161900,11985910,10660,10660,10660,10660,0
20231220,161800,11985910,10660,10660,10660,10660,0
20231220,161700,11985910,10660,10660,10660,10660,0
20231220,161600,11985910,10660,10660,10660,10660,0
20231220,161500,11985910,10660,10660,10660,10660,0
20231220,161400,11985910,10660,10660,10660,10660,0
20231220,161300,11985910,10660,10660,10660,10660,0
20231220,161200,11985910,10660,10660,10660,10660,0
20231220,161100,11985910,10660,10660,10660,10660,0
20231220,161000,11985910,10660,10660,10660,10660,0
20231220,160900,11985910,10660,10660,10660,10660,0
20231220,160800,11985910,10660,10660,10660,10660,0
20231220,160700,11985910,10660,10660,10660,10660,0
20231220,160600,11985910,10660,10660,10660,10660,0
20231220,160500,11985910,10660,10660,10660,10660,0
20231220,160400,11985910,10660,10660,10660,10660,0
20231220,160300,11985910,10660,10660,10660,10660,0
20231220,160200,11985910,10660,10660,10660,10660,0
20231220,160100,11985910,10660,10660,10660,10660,0
20231220,160000,11985910,10660,10660,10660,10660,0
20231220,155900,11985910,10660,10660,10660,10660,0
20231220,155800,11985910,10660,10660,10660,10660,0
20231220,155700,11985910,10660,10660,10660,10660,0
20231220,155600,11985910,10660,10660,10660,10660,0
20231220,155500,11985910,10660,10660,10660,10660,0
20231220,155400,11985910,10660,10660,10660,10660,0
20231220,155300,11985910,10660,10660,10660,10660,0
20231220,155200,11985910,10660,10660,10660,10660,61
20231220,155100,11985910,10660,10660,10660,10660,0
20231220,155000,11985910,10660,10660,10660,10660,0
20231220,154900,11985910,10660,10660,10660,10660,0
20231220,154800,11985910,10660,10660,10660,10660,0
20231220,154700,11985910,10660,10660,10660,10660,0
20231220,154600,11985910,10660,10660,10660,10660,0
20231220,154500,11985910,10660,10660,10660,10660,0
20231220,154400,11985910,10660,10660,10660,10660,0
20231220,154300,11985910,10660,10660,10660,10660,0
20231220,154200,11985910,10660,10660,10660,10660,0
20231220,154100,11985910,10660,10660,10660,10660,0
20231220,154000,11985910,10660,10660,10660,10660,0
20231220,153900,11985910,10660,10660,10660,10660,0
20231220,153800,11985910,10660,10660,10660,10660,0
20231220,153700,11985910,10660,10660,10660,10660,0
20231220,153600,11985910,10660,10660,10660,10660,0
20231220,153500,11985910,10660,10660,10660,10660,0
20231220,153400,11985910,10660,10660,10660,10660,0
20231220,153300,11985910,10660,10660,10660,10660,0
20231220,153200,11985910,10660,10660,10660,10660,0
20231220,153100,11985910,10660,10660,10660,10660,0
20231220,153000,11985910,10660,10660,10660,10660,61
20231220,152900,11335650,10650,10650,10650,10650,0
20231220,152800,11335650,10650,10650,10650,10650,0
20231220,152700,11335650,10650,10650,10650,10650,0
20231220,152600,11335650,10650,10650,10650,10650,0
20231220,152500,11335650,10650,10650,10650,10650,0
20231220,152400,11335650,10650,10650,10650,10650,0
20231220,152300,11335650,10650,10650,10650,10650,0
20231220,152200,11335650,10650,10650,10650,10650,0
20231220,152100,11335650,10650,10650,10650,10650,0
20231220,152000,11335650,10650,10650,10650,10650,0
20231220,151900,11335650,10650,10650,10650,10650,0
20231220,151800,11335650,10650,10650,10650,10650,0
20231220,151700,11335650,10650,10650,10650,10650,0
20231220,151600,11335650,10650,10650,10650,10650,0
20231220,151500,11335650,10650,10650,10650,10650,0
20231220,151400,11335650,10650,10650,10650,10650,0
20231220,151300,11335650,10650,10650,10650,10650,0
20231220,151200,11335650,10650,10650,10650,10650,0
20231220,151100,11335650,10650,10650,10650,10650,0
20231220,151000,11335650,10650,10650,10650,10650,0
20231220,150900,11335650,10650,10650,10650,10650,0
20231220,150800,11335650,10650,10650,10650,10650,0
20231220,150700,11335650,10650,10650,10650,10650,0
20231220,150600,11335650,10650,10650,10650,10650,0
20231220,150500,11335650,10650,10650,10650,10650,0
20231220,150400,11335650,10650,10650,10650,10650,0
20231220,150300,11335650,10650,10650,10650,10650,0
20231220,150200,11335650,10650,10650,10650,10650,0
20231220,150100,11335650,10650,10650,10650,10650,0
20231220,150000,11335650,10650,10650,10650,10650,0
20231220,145900,11335650,10650,10650,10650,10650,0
20231220,145800,11335650,10650,10650,10650,10650,0
20231220,145700,11335650,10650,10650,10650,10650,0
20231220,145600,11335650,10650,10650,10650,10650,0
20231220,145500,11335650,10650,10650,10650,10650,0
20231220,145400,11335650,10650,10650,10650,10650,0
20231220,145300,11335650,10650,10650,10650,10650,0
20231220,145200,11335650,10650,10650,10650,10650,0
20231220,145100,11335650,10650,10650,10650,10650,0
20231220,145000,11335650,10650,10650,10650,10650,0
20231220,144900,11335650,10650,10650,10650,10650,0
20231220,144800,11335650,10650,10650,10650,10650,0
20231220,144700,11335650,10650,10650,10650,10650,0
20231220,144600,11335650,10650,10650,10650,10650,0
20231220,144500,11335650,10650,10650,10650,10650,0
20231220,144400,11335650,10650,10650,10650,10650,0
20231220,144300,11335650,10650,10650,10650,10650,0
20231220,144200,11335650,10650,10650,10650,10650,0
20231220,144100,11335650,10650,10650,10650,10650,0
20231220,144000,11335650,10650,10650,10650,10650,0
20231220,143900,11335650,10650,10650,10650,10650,0
20231220,143800,11335650,10650,10650,10650,10650,0
20231220,143700,11335650,10650,10650,10650,10650,0
20231220,143600,11335650,10650,10650,10650,10650,0
20231220,143500,11335650,10650,10650,10650,10650,0
20231220,143400,11335650,10650,10650,10650,10650,0
20231220,143300,11335650,10650,10650,10650,10650,0
20231220,143200,11335650,10650,10650,10650,10650,0
20231220,143100,11335650,10650,10650,10650,10650,0
20231220,143000,11335650,10650,10650,10650,10650,0
20231220,142900,11335650,10650,10650,10650,10650,0
20231220,142800,11335650,10650,10650,10650,10650,0
20231220,142700,11335650,10650,10650,10650,10650,0
20231220,142600,11335650,10650,10650,10650,10650,0
20231220,142500,11335650,10650,10650,10650,10650,0
20231220,142400,11335650,10650,10650,10650,10650,0
20231220,142300,11335650,10650,10650,10650,10650,0
20231220,142200,11335650,10650,10650,10650,10650,0
20231220,142100,11335650,10650,10650,10650,10650,0
20231220,142000,11335650,10650,10650,10650,10650,0
20231220,141900,11335650,10650,10650,10650,10650,0
20231220,141800,11335650,10650,10650,10650,10650,0
20231220,141700,11335650,10650,10650,10650,10650,0
20231220,141600,11335650,10650,10650,10650,10650,0
20231220,141500,11335650,10650,10650,10650,10650,0
20231220,141400,11335650,10650,10650,10650,10650,0
20231220,141300,11335650,10650,10650,10650,10650,0
20231220,141200,11335650,10650,10650,10650,10650,0
20231220,141100,11335650,10650,10650,10650,10650,0
20231220,141000,11335650,10650,10650,10650,10650,0
20231220,140900,11335650,10650,10650,10650,10650,0
20231220,140800,11335650,10650,10650,10650,10650,0
20231220,140700,11335650,10650,10650,10650,10650,0
20231220,140600,11335650,10650,10650,10650,10650,0
20231220,140500,11335650,10650,10650,10650,10650,0
20231220,140400,11335650,10650,10650,10650,10650,0
20231220,140300,11335650,10650,10650,10650,10650,0
20231220,140200,11335650,10650,10650,10650,10650,0
20231220,140100,11335650,10650,10650,10650,10650,0
20231220,140000,11335650,10650,10650,10650,10650,0
20231220,135900,11335650,10650,10650,10650,10650,0
20231220,135800,11335650,10650,10650,10650,10650,0
20231220,135700,11335650,10650,10650,10650,10650,0
20231220,135600,11335650,10650,10650,10650,10650,0
20231220,135500,11335650,10650,10650,10650,10650,0
20231220,135400,11335650,10650,10650,10650,10650,0
20231220,135300,11335650,10650,10650,10650,10650,0
20231220,135200,11335650,10650,10650,10650,10650,0
20231220,135100,11335650,10650,10650,10650,10650,0
20231220,135000,11335650,10650,10650,10650,10650,0
20231220,134900,11335650,10650,10650,10650,10650,0
20231220,134800,11335650,10650,10650,10650,10650,0
20231220,134700,11335650,10650,10650,10650,10650,0
20231220,134600,11335650,10650,10650,10650,10650,0
20231220,134500,11335650,10650,10650,10650,10650,0
20231220,134400,11335650,10650,10650,10650,10650,0
20231220,134300,11335650,10650,10650,10650,10650,0
20231220,134200,11335650,10650,10650,10650,10650,0
20231220,134100,11335650,10650,10650,10650,10650,0
20231220,134000,11335650,10650,10650,10650,10650,0
20231220,133900,11335650,10650,10650,10650,10650,0
20231220,133800,11335650,10650,10650,10650,10650,0
20231220,133700,11335650,10650,10650,10650,10650,0
20231220,133600,11335650,10650,10650,10650,10650,0
20231220,133500,11335650,10650,10650,10650,10650,0
20231220,133400,11335650,10650,10650,10650,10650,0
20231220,133300,11335650,10650,10650,10650,10650,0
20231220,133200,11335650,10650,10650,10650,10650,0
20231220,133100,11335650,10650,10650,10650,10650,0
20231220,133000,11335650,10650,10650,10650,10650,0
20231220,132900,11335650,10650,10650,10650,10650,0
20231220,132800,11335650,10650,10800,10800,10650,548
20231220,132700,5469440,10800,10800,10800,10800,0
20231220,132600,5469440,10800,10800,10800,10800,0
20231220,132500,5469440,10800,10800,10800,10800,0
20231220,132400,5469440,10800,10800,10800,10800,0
20231220,132300,5469440,10800,10800,10800,10800,0
20231220,132200,5469440,10800,10800,10800,10800,0
20231220,132100,5469440,10800,10800,10800,10800,0
20231220,132000,5469440,10800,10800,10800,10800,0
20231220,131900,5469440,10800,10800,10800,10800,0
20231220,131800,5469440,10800,10800,10800,10800,0
20231220,131700,5469440,10800,10800,10800,10800,0
20231220,131600,5469440,10800,10800,10800,10800,0
20231220,131500,5469440,10800,10800,10800,10800,0
20231220,131400,5469440,10800,10800,10800,10800,0
20231220,131300,5469440,10800,10800,10800,10800,0
20231220,131200,5469440,10800,10800,10800,10800,0
20231220,131100,5469440,10800,10800,10800,10800,0
20231220,131000,5469440,10800,10800,10800,10800,0
20231220,130900,5469440,10800,10800,10800,10800,0
20231220,130800,5469440,10800,10800,10800,10800,0
20231220,130700,5469440,10800,10800,10800,10800,0
20231220,130600,5469440,10800,10800,10800,10800,0
20231220,130500,5469440,10800,10800,10800,10800,0
20231220,130400,5469440,10800,10800,10800,10800,0
20231220,130300,5469440,10800,10800,10800,10800,0
20231220,130200,5469440,10800,10800,10800,10800,0
20231220,130100,5469440,10800,10800,10800,10800,0
20231220,130000,5469440,10800,10800,10800,10800,0
20231220,125900,5469440,10800,10800,10800,10800,0
20231220,125800,5469440,10800,10800,10800,10800,0
20231220,125700,5469440,10800,10800,10800,10800,0
20231220,125600,5469440,10800,10800,10800,10800,0
20231220,125500,5469440,10800,10800,10800,10800,0
20231220,125400,5469440,10800,10800,10800,10800,0
20231220,125300,5469440,10800,10800,10800,10800,0
20231220,125200,5469440,10800,10800,10800,10800,0
20231220,125100,5469440,10800,10800,10800,10800,0
20231220,125000,5469440,10800,10800,10800,10800,0
20231220,124900,5469440,10800,10800,10800,10800,0
20231220,124800,5469440,10800,10800,10800,10800,0
20231220,124700,5469440,10800,10800,10800,10800,0
20231220,124600,5469440,10800,10800,10800,10800,0
20231220,124500,5469440,10800,10800,10800,10800,0
20231220,124400,5469440,10800,10800,10800,10800,0
20231220,124300,5469440,10800,10800,10800,10800,0
20231220,124200,5469440,10800,10800,10800,10800,0
20231220,124100,5469440,10800,10800,10800,10800,0
20231220,124000,5469440,10800,10800,10800,10800,0
20231220,123900,5469440,10800,10800,10800,10800,0
20231220,123800,5469440,10800,10800,10800,10800,0
20231220,123700,5469440,10800,10800,10800,10800,0
20231220,123600,5469440,10800,10800,10800,10800,0
20231220,123500,5469440,10800,10800,10800,10800,0
20231220,123400,5469440,10800,10800,10800,10800,0
20231220,123300,5469440,10800,10800,10800,10800,0
20231220,123200,5469440,10800,10800,10800,10800,0
20231220,123100,5469440,10800,10800,10800,10800,0
20231220,123000,5469440,10800,10800,10800,10800,0
20231220,122900,5469440,10800,10800,10800,10800,0
20231220,122800,5469440,10800,10800,10800,10800,0
20231220,122700,5469440,10800,10800,10800,10800,0
20231220,122600,5469440,10800,10800,10800,10800,0
20231220,122500,5469440,10800,10800,10800,10800,0
20231220,122400,5469440,10800,10800,10800,10800,0
20231220,122300,5469440,10800,10800,10800,10800,0
20231220,122200,5469440,10800,10800,10800,10800,0
20231220,122100,5469440,10800,10800,10800,10800,0
20231220,122000,5469440,10800,10800,10800,10800,0
20231220,121900,5469440,10800,10800,10800,10800,0
20231220,121800,5469440,10800,10800,10800,10800,160
20231220,121700,3741440,10800,10800,10800,10800,0
20231220,121600,3741440,10800,10800,10800,10800,0
20231220,121500,3741440,10800,10800,10800,10800,0
20231220,121400,3741440,10800,10800,10800,10800,0
20231220,121300,3741440,10800,10800,10800,10800,130
20231220,121200,2337440,10800,10800,10800,10800,0
20231220,121100,2337440,10800,10800,10800,10800,0
20231220,121000,2337440,10800,10800,10800,10800,100
20231220,120900,1257440,10710,10710,10710,10710,0
20231220,120800,1257440,10710,10710,10710,10710,0
20231220,120700,1257440,10710,10710,10710,10710,0
20231220,120600,1257440,10710,10710,10710,10710,0
20231220,120500,1257440,10710,10710,10710,10710,0
20231220,120400,1257440,10710,10710,10710,10710,0
20231220,120300,1257440,10710,10710,10710,10710,0
20231220,120200,1257440,10710,10710,10710,10710,0
20231220,120100,1257440,10710,10710,10710,10710,0
20231220,120000,1257440,10710,10710,10710,10710,0
20231220,115900,1257440,10710,10710,10710,10710,0
20231220,115800,1257440,10710,10710,10710,10710,0
20231220,115700,1257440,10710,10710,10710,10710,0
20231220,115600,1257440,10710,10710,10710,10710,0
20231220,115500,1257440,10710,10710,10710,10710,0
20231220,115400,1257440,10710,10710,10710,10710,0
20231220,115300,1257440,10710,10710,10710,10710,0
20231220,115200,1257440,10710,10710,10710,10710,0
20231220,115100,1257440,10710,10710,10710,10710,0
20231220,115000,1257440,10710,10710,10710,10710,0
20231220,114900,1257440,10710,10710,10710,10710,0
20231220,114800,1257440,10710,10710,10710,10710,0
20231220,114700,1257440,10710,10710,10710,10710,0
20231220,114600,1257440,10710,10710,10710,10710,0
20231220,114500,1257440,10710,10710,10710,10710,0
20231220,114400,1257440,10710,10710,10710,10710,0
20231220,114300,1257440,10710,10710,10710,10710,0
20231220,114200,1257440,10710,10710,10710,10710,0
20231220,114100,1257440,10710,10710,10710,10710,0
20231220,114000,1257440,10710,10710,10710,10710,0
20231220,113900,1257440,10710,10710,10710,10710,0
20231220,113800,1257440,10710,10710,10710,10710,0
20231220,113700,1257440,10710,10710,10710,10710,0
20231220,113600,1257440,10710,10710,10710,10710,104
20231220,113500,143600,10900,10900,10900,10900,10
20231220,113400,34600,12100,12100,12100,12100,0
20231220,113300,34600,12100,12100,12100,12100,0
20231220,113200,34600,12100,12100,12100,12100,0
20231220,113100,34600,12100,12100,12100,12100,0
20231220,113000,34600,12100,12100,12100,12100,0
20231220,112900,34600,12100,12100,12100,12100,0
20231220,112800,34600,12100,12100,12100,12100,0
20231220,112700,34600,12100,12100,12100,12100,0
20231220,112600,34600,12100,12100,12100,12100,0
20231220,112500,34600,12100,12100,12100,12100,0
20231220,112400,34600,12100,12100,12100,12100,0
20231220,112300,34600,12100,12100,12100,12100,0
20231220,112200,34600,12100,12100,12100,12100,0
20231220,112100,34600,12100,12100,12100,12100,0
20231220,112000,34600,12100,12100,12100,12100,0
20231220,111900,34600,12100,12100,12100,12100,0
20231220,111800,34600,12100,12100,12100,12100,0
20231220,111700,34600,12100,12100,12100,12100,0
20231220,111600,34600,12100,12100,12100,12100,0
20231220,111500,34600,12100,12100,12100,12100,0
20231220,111400,34600,12100,12100,12100,12100,0
20231220,111300,34600,12100,12100,12100,12100,0
20231220,111200,34600,12100,12100,12100,12100,0
20231220,111100,34600,12100,12100,12100,12100,0
20231220,111000,34600,12100,12100,12100,12100,0
20231220,110900,34600,12100,12100,12100,12100,0
20231220,110800,34600,12100,12100,12100,12100,0
20231220,110700,34600,12100,12100,12100,12100,0
20231220,110600,34600,12100,12100,12100,12100,0
20231220,110500,34600,12100,12100,12100,12100,0
20231220,110400,34600,12100,12100,12100,12100,0
20231220,110300,34600,12100,12100,12100,12100,0
20231220,110200,34600,12100,12100,12100,12100,0
20231220,110100,34600,12100,12100,12100,12100,0
20231220,110000,34600,12100,12100,12100,12100,0
20231220,105900,34600,12100,12100,12100,12100,0
20231220,105800,34600,12100,12100,12100,12100,0
20231220,105700,34600,12100,12100,12100,12100,0
20231220,105600,34600,12100,12100,12100,12100,0
20231220,105500,34600,12100,12100,12100,12100,0
20231220,105400,34600,12100,12100,12100,12100,0
20231220,105300,34600,12100,12100,12100,12100,0
20231220,105200,34600,12100,12100,12100,12100,0
20231220,105100,34600,12100,12100,12100,12100,0
20231220,105000,34600,12100,12100,12100,12100,0
20231220,104900,34600,12100,12100,12100,12100,0
20231220,104800,34600,12100,12100,12100,12100,0
20231220,104700,34600,12100,12100,12100,12100,0
20231220,104600,34600,12100,12100,12100,12100,0
20231220,104500,34600,12100,12100,12100,12100,0
20231220,104400,34600,12100,12100,12100,12100,0
20231220,104300,34600,12100,12100,12100,12100,0
20231220,104200,34600,12100,12100,12100,12100,0
20231220,104100,34600,12100,12100,12100,12100,0
20231220,104000,34600,12100,12100,12100,12100,0
20231220,103900,34600,12100,12100,12100,12100,0
20231220,103800,34600,12100,12100,12100,12100,0
20231220,103700,34600,12100,12100,12100,12100,0
20231220,103600,34600,12100,12100,12100,12100,0
20231220,103500,34600,12100,12100,12100,12100,0
20231220,103400,34600,12100,12100,12100,12100,0
20231220,103300,34600,12100,12100,12100,12100,0
20231220,103200,34600,12100,12100,12100,12100,0
20231220,103100,34600,12100,12100,12100,12100,0
20231220,103000,34600,12100,12100,12100,12100,0
20231220,102900,34600,12100,12100,12100,12100,0
20231220,102800,34600,12100,12100,12100,12100,0
20231220,102700,34600,12100,12100,12100,12100,0
20231220,102600,34600,12100,12100,12100,12100,1
20231220,102500,22500,11000,11000,11000,11000,0
20231220,102400,22500,11000,11000,11000,11000,0
20231220,102300,22500,11000,11000,11000,11000,0
20231220,102200,22500,11000,11000,11000,11000,0
20231220,102100,22500,11000,11000,11000,11000,0
20231220,102000,22500,11000,11000,11000,11000,0
20231220,101900,22500,11000,11000,11000,11000,0
20231220,101800,22500,11000,11000,11000,11000,0
20231220,101700,22500,11000,11000,11000,11000,0
20231220,101600,22500,11000,11000,11000,11000,0
20231220,101500,22500,11000,11000,11000,11000,0
20231220,101400,22500,11000,11000,11000,11000,0
20231220,101300,22500,11000,11500,11500,11000,2
20231220,101200,0,12150,12150,12150,12150,0
20231220,101100,0,12150,12150,12150,12150,0
20231220,101000,0,12150,12150,12150,12150,0
20231220,100900,0,12150,12150,12150,12150,0
20231220,100800,0,12150,12150,12150,12150,0
20231220,100700,0,12150,12150,12150,12150,0
20231220,100600,0,12150,12150,12150,12150,0
20231220,100500,0,12150,12150,12150,12150,0
20231220,100400,0,12150,12150,12150,12150,0
20231220,100300,0,12150,12150,12150,12150,0
20231220,100200,0,12150,12150,12150,12150,0
20231220,100100,0,12150,12150,12150,12150,0
20231220,100000,0,12150,12150,12150,12150,0
20231220,095900,0,12150,12150,12150,12150,0
20231220,095800,0,12150,12150,12150,12150,0
20231220,095700,0,12150,12150,12150,12150,0
20231220,095600,0,12150,12150,12150,12150,0
20231220,095500,0,12150,12150,12150,12150,0
20231220,095400,0,12150,12150,12150,12150,0
20231220,095300,0,12150,12150,12150,12150,0
20231220,095200,0,12150,12150,12150,12150,0
20231220,095100,0,12150,12150,12150,12150,0
20231220,095000,0,12150,12150,12150,12150,0
20231220,094900,0,12150,12150,12150,12150,0
20231220,094800,0,12150,12150,12150,12150,0
20231220,094700,0,12150,12150,12150,12150,0
20231220,094600,0,12150,12150,12150,12150,0
20231220,094500,0,12150,12150,12150,12150,0
20231220,094400,0,12150,12150,12150,12150,0
20231220,094300,0,12150,12150,12150,12150,0
20231220,094200,0,12150,12150,12150,12150,0
20231220,094100,0,12150,12150,12150,12150,0
20231220,094000,0,12150,12150,12150,12150,0
20231220,093900,0,12150,12150,12150,12150,0
20231220,093800,0,12150,12150,12150,12150,0
20231220,093700,0,12150,12150,12150,12150,0
20231220,093600,0,12150,12150,12150,12150,0
20231220,093500,0,12150,12150,12150,12150,0
20231220,093400,0,12150,12150,12150,12150,0
20231220,093300,0,12150,12150,12150,12150,0
20231220,093200,0,12150,12150,12150,12150,0
20231220,093100,0,12150,12150,12150,12150,0
20231220,093000,0,12150,12150,12150,12150,0
20231220,092900,0,12150,12150,12150,12150,0
20231220,092800,0,12150,12150,12150,12150,0
20231220,092700,0,12150,12150,12150,12150,0
20231220,092600,0,12150,12150,12150,12150,0
20231220,092500,0,12150,12150,12150,12150,0
20231220,092400,0,12150,12150,12150,12150,0
20231220,092300,0,12150,12150,12150,12150,0
20231220,092200,0,12150,12150,12150,12150,0
20231220,092100,0,12150,12150,12150,12150,0
20231220,092000,0,12150,12150,12150,12150,0
20231220,091900,0,12150,12150,12150,12150,0
20231220,091800,0,12150,12150,12150,12150,0
20231220,091700,0,12150,12150,12150,12150,0
20231220,091600,0,12150,12150,12150,12150,0
20231220,091500,0,12150,12150,12150,12150,0
20231220,091400,0,12150,12150,12150,12150,0
20231220,091300,0,12150,12150,12150,12150,0
20231220,091200,0,12150,12150,12150,12150,0
20231220,091100,0,12150,12150,12150,12150,0
20231220,091000,0,12150,12150,12150,12150,0
20231220,090900,0,12150,12150,12150,12150,0
20231220,090800,0,12150,12150,12150,12150,0
20231220,090700,0,12150,12150,12150,12150,0
20231220,090600,0,12150,12150,12150,12150,0
20231220,090500,0,12150,12150,12150,12150,0
20231220,090400,0,12150,12150,12150,12150,0
20231220,090300,0,12150,12150,12150,12150,0
20231220,090200,0,12150,12150,12150,12150,0
20231220,090100,0,12150,12150,12150,12150,0
20231220,090000,0,12150,12150,12150,12150,0